Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.42 | 28.62 | 27.80 | 28.09 | 3,051,773 | -0.24(-0.84%) |
Jan 30, 2012 | 27.82 | 28.42 | 27.72 | 28.33 | 2,301,716 | +0.20(+0.72%) |
Jan 27, 2012 | 28.16 | 28.25 | 27.75 | 28.12 | 3,356,355 | -0.25(-0.88%) |
Jan 26, 2012 | 28.98 | 29.17 | 28.26 | 28.37 | 3,196,106 | -0.43(-1.50%) |
Jan 25, 2012 | 28.61 | 28.94 | 28.52 | 28.80 | 3,867,173 | +0.20(+0.71%) |
Jan 24, 2012 | 27.99 | 28.62 | 27.74 | 28.60 | 2,794,964 | +0.31(+1.10%) |
Jan 23, 2012 | 28.77 | 28.92 | 28.06 | 28.29 | 3,237,358 | +0.11(+0.37%) |
Jan 20, 2012 | 28.19 | 28.29 | 27.86 | 28.18 | 4,121,610 | -0.16(-0.56%) |
Jan 19, 2012 | 28.00 | 28.54 | 27.54 | 28.34 | 4,633,762 | +0.17(+0.59%) |
Jan 18, 2012 | 27.75 | 28.27 | 27.59 | 28.18 | 3,894,164 | +0.49(+1.78%) |
Jan 17, 2012 | 28.06 | 28.45 | 27.53 | 27.68 | 3,508,379 | -0.06(-0.20%) |
Jan 13, 2012 | 27.50 | 27.87 | 27.31 | 27.74 | 2,953,444 | -0.10(-0.36%) |
Jan 12, 2012 | 27.44 | 27.98 | 27.10 | 27.84 | 3,991,157 | +0.54(+1.99%) |
Jan 11, 2012 | 27.03 | 27.44 | 27.00 | 27.30 | 4,562,814 | +0.11(+0.39%) |
Jan 10, 2012 | 24.58 | 27.38 | 24.47 | 27.19 | 15,406,220 | +2.97(+12.26%) |
Jan 09, 2012 | 24.52 | 24.61 | 24.20 | 24.22 | 4,923,939 | -0.29(-1.17%) |
Jan 06, 2012 | 24.83 | 24.90 | 24.48 | 24.51 | 3,896,234 | -0.37(-1.48%) |
Jan 05, 2012 | 24.64 | 25.09 | 24.34 | 24.88 | 8,086,332 | +0.03(+0.12%) |
Jan 04, 2012 | 24.45 | 24.97 | 24.42 | 24.85 | 3,494,040 | +0.86(+3.58%) |
Dec 30, 2011 | 24.04 | 24.19 | 23.97 | 23.99 | 1,508,718 | -0.05(-0.20%) |
Dec 29, 2011 | 23.98 | 24.33 | 23.92 | 24.04 | 2,050,956 | +0.08(+0.35%) |
Dec 28, 2011 | 24.24 | 24.25 | 23.75 | 23.96 | 1,610,501 | -0.24(-1.00%) |
Dec 27, 2011 | 24.52 | 24.52 | 24.13 | 24.20 | 1,817,689 | -0.49(-1.97%) |
Dec 23, 2011 | 24.50 | 24.68 | 24.31 | 24.68 | 1,875,932 | +0.51(+2.12%) |
Dec 21, 2011 | 24.10 | 24.30 | 23.69 | 24.17 | 4,143,951 | +0.33(+1.39%) |
Dec 20, 2011 | 23.86 | 23.94 | 23.46 | 23.84 | 5,413,967 | +0.46(+1.98%) |
Dec 19, 2011 | 23.63 | 23.93 | 23.30 | 23.38 | 6,709,794 | -0.09(-0.38%) |
Dec 16, 2011 | 23.91 | 24.02 | 23.33 | 23.47 | 50,520,756 | -0.22(-0.92%) |
Dec 15, 2011 | 23.12 | 23.98 | 23.08 | 23.69 | 6,510,114 | +0.39(+1.66%) |
Dec 14, 2011 | 23.85 | 24.09 | 23.04 | 23.30 | 9,978,652 | -0.78(-3.24%) |
Dec 13, 2011 | 25.79 | 25.84 | 23.81 | 24.08 | 9,309,173 | -1.55(-6.05%) |
Dec 12, 2011 | 25.79 | 25.82 | 25.28 | 25.63 | 2,894,083 | -0.40(-1.53%) |
Dec 09, 2011 | 26.12 | 26.39 | 25.99 | 26.03 | 4,812,599 | +0.34(+1.30%) |
Dec 08, 2011 | 26.00 | 26.28 | 25.61 | 25.69 | 3,825,413 | -0.62(-2.36%) |
Dec 07, 2011 | 26.06 | 26.45 | 25.87 | 26.31 | 2,446,109 | -0.08(-0.31%) |
Dec 06, 2011 | 26.20 | 26.55 | 26.08 | 26.40 | 3,446,597 | +0.14(+0.53%) |
Dec 05, 2011 | 25.80 | 26.48 | 25.72 | 26.26 | 10,017,599 | +1.00(+3.95%) |
Dec 02, 2011 | 25.63 | 25.95 | 25.07 | 25.26 | 4,592,239 | +0.02(+0.06%) |
Dec 01, 2011 | 24.61 | 25.55 | 24.48 | 25.24 | 6,767,062 | +0.43(+1.74%) |
Nov 30, 2011 | 24.66 | 25.03 | 24.40 | 24.81 | 6,916,726 | +1.40(+6.00%) |
Nov 29, 2011 | 23.73 | 23.91 | 23.34 | 23.41 | 2,952,706 | -0.36(-1.50%) |
Nov 28, 2011 | 23.78 | 23.95 | 23.48 | 23.77 | 3,090,287 | +0.73(+3.17%) |
Nov 25, 2011 | 23.16 | 23.34 | 22.94 | 23.04 | 924,991 | -0.30(-1.31%) |
Nov 23, 2011 | 23.42 | 23.52 | 23.12 | 23.34 | 3,246,458 | -0.42(-1.76%) |
Nov 22, 2011 | 23.40 | 23.86 | 23.22 | 23.76 | 3,153,126 | +0.22(+0.93%) |
Nov 21, 2011 | 23.52 | 23.72 | 23.22 | 23.54 | 2,381,229 | -0.50(-2.07%) |
Nov 18, 2011 | 24.41 | 24.53 | 23.80 | 24.04 | 4,608,934 | -0.27(-1.10%) |
Nov 17, 2011 | 24.70 | 24.91 | 23.99 | 24.30 | 3,580,956 | -0.40(-1.62%) |
Nov 16, 2011 | 25.14 | 25.30 | 24.54 | 24.70 | 4,624,649 | -0.68(-2.68%) |
Nov 15, 2011 | 25.28 | 25.61 | 24.80 | 25.38 | 3,754,840 | +0.03(+0.13%) |
Nov 14, 2011 | 25.48 | 25.71 | 25.05 | 25.35 | 2,361,622 | -0.23(-0.90%) |
Nov 11, 2011 | 25.76 | 25.85 | 25.24 | 25.58 | 4,234,340 | +0.05(+0.21%) |
Nov 10, 2011 | 25.04 | 25.59 | 24.74 | 25.53 | 5,053,153 | +0.68(+2.73%) |
Nov 09, 2011 | 25.84 | 25.84 | 24.71 | 24.85 | 8,549,601 | -1.89(-7.07%) |
Nov 08, 2011 | 27.78 | 27.78 | 26.00 | 26.74 | 12,018,654 | -1.33(-4.75%) |
Nov 07, 2011 | 28.42 | 28.63 | 27.46 | 28.07 | 2,866,932 | -0.44(-1.54%) |
Nov 04, 2011 | 28.13 | 28.70 | 27.81 | 28.51 | 3,300,854 | +0.09(+0.30%) |
Nov 03, 2011 | 28.39 | 28.58 | 27.60 | 28.42 | 3,666,697 | +0.42(+1.51%) |
Nov 02, 2011 | 28.14 | 28.26 | 27.56 | 28.00 | 3,468,806 | +0.21(+0.74%) |