Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.31 | 28.32 | 27.97 | 28.23 | 21,394,106 | +0.26(+0.94%) |
Jan 30, 2012 | 27.88 | 28.15 | 27.68 | 27.97 | 27,260,000 | -0.82(-2.85%) |
Jan 27, 2012 | 28.58 | 28.84 | 28.52 | 28.79 | 16,803,940 | +0.31(+1.07%) |
Jan 26, 2012 | 28.84 | 28.94 | 28.41 | 28.49 | 23,382,852 | -0.17(-0.58%) |
Jan 25, 2012 | 28.24 | 28.73 | 28.12 | 28.66 | 22,115,698 | +0.32(+1.14%) |
Jan 24, 2012 | 28.04 | 28.40 | 27.96 | 28.33 | 22,459,978 | +0.10(+0.35%) |
Jan 23, 2012 | 28.16 | 28.60 | 28.13 | 28.23 | 19,745,282 | +0.12(+0.41%) |
Jan 20, 2012 | 27.92 | 28.14 | 27.78 | 28.12 | 24,851,734 | +0.05(+0.18%) |
Jan 19, 2012 | 28.10 | 28.20 | 27.90 | 28.07 | 27,935,960 | +0.20(+0.73%) |
Jan 18, 2012 | 27.38 | 27.87 | 27.32 | 27.86 | 33,834,908 | +0.51(+1.86%) |
Jan 17, 2012 | 27.42 | 27.46 | 27.22 | 27.35 | 36,152,644 | +0.64(+2.39%) |
Jan 13, 2012 | 26.53 | 26.78 | 26.38 | 26.71 | 21,637,862 | -0.07(-0.27%) |
Jan 12, 2012 | 26.77 | 26.86 | 26.54 | 26.79 | 15,109,021 | +0.07(+0.27%) |
Jan 11, 2012 | 26.66 | 26.77 | 26.57 | 26.71 | 20,192,776 | +0.01(+0.03%) |
Jan 10, 2012 | 26.66 | 26.97 | 26.66 | 26.71 | 35,653,456 | +0.59(+2.26%) |
Jan 09, 2012 | 26.04 | 26.18 | 25.94 | 26.12 | 21,300,804 | +0.55(+2.13%) |
Jan 06, 2012 | 25.75 | 25.75 | 25.44 | 25.57 | 20,021,124 | -0.38(-1.46%) |
Jan 05, 2012 | 25.77 | 26.03 | 25.57 | 25.95 | 19,620,300 | +0.17(+0.68%) |
Jan 04, 2012 | 25.70 | 25.83 | 25.61 | 25.78 | 20,006,544 | +0.42(+1.66%) |
Dec 30, 2011 | 25.22 | 25.43 | 25.22 | 25.35 | 10,391,830 | +0.01(+0.06%) |
Dec 29, 2011 | 25.23 | 25.41 | 25.19 | 25.34 | 17,345,252 | +0.23(+0.93%) |
Dec 28, 2011 | 25.33 | 25.34 | 25.00 | 25.11 | 20,939,402 | -0.47(-1.85%) |
Dec 27, 2011 | 25.58 | 25.70 | 25.45 | 25.58 | 10,394,891 | -0.09(-0.37%) |
Dec 23, 2011 | 25.62 | 25.71 | 25.49 | 25.67 | 12,373,690 | +0.40(+1.60%) |
Dec 21, 2011 | 24.98 | 25.28 | 24.74 | 25.27 | 29,889,678 | -0.21(-0.81%) |
Dec 20, 2011 | 24.87 | 25.53 | 24.87 | 25.48 | 40,160,216 | +1.04(+4.25%) |
Dec 19, 2011 | 24.98 | 25.04 | 24.39 | 24.44 | 26,798,326 | -0.61(-2.44%) |
Dec 16, 2011 | 25.15 | 25.42 | 24.93 | 25.05 | 37,725,544 | +0.32(+1.29%) |
Dec 15, 2011 | 25.01 | 25.08 | 24.67 | 24.73 | 30,162,886 | -0.21(-0.84%) |
Dec 14, 2011 | 25.09 | 25.19 | 24.81 | 24.94 | 31,816,876 | -0.26(-1.04%) |
Dec 13, 2011 | 25.58 | 25.72 | 25.06 | 25.20 | 40,146,812 | -0.15(-0.57%) |
Dec 12, 2011 | 25.61 | 25.65 | 25.13 | 25.35 | 36,083,520 | -0.99(-3.75%) |
Dec 09, 2011 | 26.07 | 26.49 | 25.64 | 26.33 | 32,160,530 | +0.44(+1.68%) |
Dec 08, 2011 | 26.39 | 26.50 | 25.83 | 25.90 | 28,892,958 | -0.81(-3.04%) |
Dec 07, 2011 | 26.49 | 26.80 | 26.31 | 26.71 | 23,493,396 | +0.19(+0.71%) |
Dec 06, 2011 | 26.60 | 26.75 | 26.35 | 26.52 | 20,334,506 | -0.22(-0.84%) |
Dec 05, 2011 | 26.91 | 27.03 | 26.61 | 26.75 | 26,426,296 | +0.34(+1.29%) |
Dec 02, 2011 | 26.79 | 26.88 | 26.32 | 26.41 | 23,235,584 | -0.16(-0.60%) |
Dec 01, 2011 | 26.54 | 26.79 | 26.46 | 26.57 | 24,693,330 | +0.29(+1.10%) |
Nov 30, 2011 | 26.09 | 26.48 | 25.54 | 26.28 | 60,233,256 | +1.40(+5.63%) |
Nov 29, 2011 | 25.02 | 25.27 | 24.84 | 24.88 | 24,757,566 | -0.23(-0.92%) |
Nov 28, 2011 | 25.15 | 25.30 | 24.87 | 25.11 | 30,815,894 | +0.93(+3.84%) |
Nov 25, 2011 | 24.23 | 24.55 | 24.18 | 24.18 | 16,373,976 | -0.04(-0.15%) |
Nov 23, 2011 | 24.53 | 24.60 | 24.17 | 24.22 | 24,632,134 | -0.68(-2.74%) |
Nov 22, 2011 | 24.91 | 25.11 | 24.57 | 24.90 | 31,381,744 | +0.06(+0.23%) |
Nov 21, 2011 | 25.01 | 25.04 | 24.51 | 24.84 | 32,446,452 | -0.78(-3.06%) |
Nov 18, 2011 | 25.83 | 25.87 | 25.52 | 25.62 | 24,437,668 | +0.03(+0.11%) |
Nov 17, 2011 | 26.36 | 26.50 | 25.46 | 25.59 | 47,190,092 | -0.66(-2.51%) |
Nov 16, 2011 | 26.55 | 26.86 | 26.22 | 26.25 | 51,371,352 | -1.16(-4.23%) |
Nov 15, 2011 | 27.12 | 27.58 | 27.08 | 27.41 | 21,183,986 | +0.35(+1.29%) |
Nov 14, 2011 | 27.28 | 27.34 | 26.78 | 27.07 | 27,198,160 | -0.36(-1.30%) |
Nov 11, 2011 | 27.15 | 27.59 | 27.11 | 27.42 | 22,336,828 | +0.59(+2.19%) |
Nov 10, 2011 | 27.06 | 27.17 | 26.65 | 26.83 | 22,942,926 | +0.11(+0.41%) |
Nov 09, 2011 | 27.19 | 27.34 | 26.46 | 26.73 | 71,483,424 | -1.53(-5.42%) |
Nov 08, 2011 | 27.88 | 28.30 | 27.44 | 28.26 | 52,986,656 | +0.54(+1.94%) |
Nov 07, 2011 | 27.45 | 27.75 | 27.18 | 27.72 | 26,817,262 | +0.36(+1.30%) |
Nov 04, 2011 | 27.40 | 27.47 | 26.78 | 27.36 | 56,180,676 | -0.25(-0.92%) |
Nov 03, 2011 | 27.23 | 27.84 | 26.95 | 27.62 | 52,707,924 | +0.46(+1.68%) |
Nov 02, 2011 | 26.73 | 27.20 | 26.52 | 27.16 | 43,845,092 | +1.40(+5.44%) |