Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.55 | 29.56 | 29.17 | 29.36 | 1,640,583 | +0.19(+0.65%) |
Jan 30, 2012 | 29.06 | 29.25 | 28.98 | 29.17 | 2,688,582 | -0.47(-1.59%) |
Jan 27, 2012 | 29.49 | 29.69 | 29.42 | 29.64 | 1,415,163 | +0.03(+0.09%) |
Jan 26, 2012 | 29.83 | 29.87 | 29.54 | 29.62 | 1,885,999 | +0.09(+0.30%) |
Jan 25, 2012 | 29.00 | 29.59 | 28.84 | 29.53 | 2,210,953 | +0.29(+0.99%) |
Jan 24, 2012 | 29.04 | 29.30 | 28.94 | 29.24 | 2,084,742 | -0.18(-0.62%) |
Jan 23, 2012 | 29.29 | 29.49 | 29.22 | 29.42 | 5,644,365 | +0.21(+0.71%) |
Jan 20, 2012 | 29.06 | 29.21 | 29.00 | 29.21 | 1,508,853 | +0.03(+0.12%) |
Jan 19, 2012 | 28.93 | 29.19 | 28.78 | 29.18 | 2,087,231 | +0.42(+1.45%) |
Jan 18, 2012 | 28.35 | 28.76 | 28.30 | 28.76 | 2,688,952 | +0.60(+2.15%) |
Jan 17, 2012 | 28.12 | 28.28 | 28.05 | 28.16 | 2,877,482 | +0.52(+1.87%) |
Jan 13, 2012 | 27.69 | 27.74 | 27.33 | 27.64 | 4,179,241 | -0.56(-1.98%) |
Jan 12, 2012 | 28.13 | 28.21 | 27.88 | 28.20 | 1,965,692 | +0.28(+0.99%) |
Jan 11, 2012 | 27.84 | 27.96 | 27.69 | 27.92 | 1,779,766 | -0.23(-0.81%) |
Jan 10, 2012 | 28.15 | 28.20 | 28.05 | 28.15 | 2,648,353 | +0.42(+1.53%) |
Jan 09, 2012 | 27.71 | 27.73 | 27.47 | 27.73 | 2,109,330 | +0.21(+0.76%) |
Jan 06, 2012 | 27.82 | 27.84 | 27.47 | 27.52 | 4,291,447 | -0.38(-1.37%) |
Jan 05, 2012 | 27.92 | 27.99 | 27.74 | 27.90 | 3,321,049 | -0.52(-1.82%) |
Jan 04, 2012 | 28.45 | 28.52 | 28.23 | 28.42 | 2,982,157 | +0.58(+2.08%) |
Dec 30, 2011 | 27.69 | 27.89 | 27.69 | 27.84 | 1,661,704 | +0.09(+0.31%) |
Dec 29, 2011 | 27.28 | 27.76 | 27.25 | 27.76 | 4,106,611 | +0.55(+2.03%) |
Dec 28, 2011 | 27.71 | 27.71 | 27.20 | 27.20 | 2,949,177 | -0.51(-1.84%) |
Dec 27, 2011 | 27.82 | 27.85 | 27.69 | 27.71 | 1,872,179 | -0.18(-0.65%) |
Dec 23, 2011 | 27.70 | 27.90 | 27.61 | 27.90 | 2,869,934 | +0.57(+2.09%) |
Dec 21, 2011 | 27.32 | 27.39 | 27.06 | 27.33 | 4,345,349 | -0.18(-0.64%) |
Dec 20, 2011 | 27.10 | 27.50 | 27.08 | 27.50 | 4,404,000 | +1.09(+4.13%) |
Dec 19, 2011 | 26.79 | 26.86 | 26.37 | 26.41 | 3,318,179 | -0.11(-0.41%) |
Dec 16, 2011 | 26.83 | 26.90 | 26.43 | 26.52 | 2,610,305 | -0.24(-0.91%) |
Dec 15, 2011 | 26.96 | 26.97 | 26.61 | 26.76 | 3,486,034 | +0.27(+1.02%) |
Dec 14, 2011 | 26.67 | 26.81 | 26.39 | 26.49 | 4,982,385 | -0.39(-1.43%) |
Dec 13, 2011 | 27.45 | 27.68 | 26.74 | 26.88 | 6,351,176 | -0.40(-1.46%) |
Dec 12, 2011 | 27.71 | 27.75 | 27.23 | 27.28 | 3,869,233 | -1.12(-3.94%) |
Dec 09, 2011 | 27.91 | 28.39 | 27.87 | 28.39 | 4,298,544 | +0.80(+2.89%) |
Dec 08, 2011 | 28.15 | 28.21 | 27.51 | 27.60 | 5,557,957 | -1.09(-3.78%) |
Dec 07, 2011 | 28.24 | 28.76 | 28.08 | 28.68 | 2,579,844 | +0.17(+0.59%) |
Dec 06, 2011 | 28.45 | 28.71 | 28.37 | 28.52 | 1,538,763 | +0.01(+0.05%) |
Dec 05, 2011 | 28.80 | 28.84 | 28.30 | 28.50 | 3,817,321 | +0.33(+1.16%) |
Dec 02, 2011 | 28.59 | 28.62 | 28.15 | 28.18 | 1,276,619 | -0.03(-0.09%) |
Dec 01, 2011 | 28.35 | 28.63 | 28.13 | 28.20 | 3,297,018 | -0.31(-1.08%) |
Nov 30, 2011 | 27.05 | 28.57 | 28.09 | 28.51 | 6,758,087 | +1.46(+5.41%) |
Nov 29, 2011 | 26.88 | 27.14 | 26.76 | 27.05 | 4,488,020 | +0.19(+0.69%) |
Nov 28, 2011 | 26.78 | 26.89 | 26.62 | 26.86 | 6,505,059 | +1.37(+5.37%) |
Nov 25, 2011 | 25.57 | 25.93 | 25.47 | 25.49 | 2,193,272 | -0.13(-0.50%) |
Nov 23, 2011 | 26.10 | 26.16 | 25.61 | 25.62 | 7,292,715 | -0.81(-3.06%) |
Nov 22, 2011 | 26.50 | 26.65 | 26.29 | 26.43 | 2,852,427 | -0.19(-0.70%) |
Nov 21, 2011 | 26.77 | 26.79 | 26.42 | 26.62 | 4,031,434 | -0.76(-2.79%) |
Nov 18, 2011 | 27.59 | 27.63 | 27.27 | 27.38 | 8,219,561 | +0.13(+0.47%) |
Nov 17, 2011 | 27.73 | 27.83 | 27.14 | 27.25 | 7,770,114 | -0.33(-1.19%) |
Nov 16, 2011 | 27.89 | 28.16 | 27.58 | 27.58 | 2,923,468 | -0.59(-2.10%) |
Nov 15, 2011 | 28.09 | 28.33 | 27.92 | 28.17 | 2,928,899 | +0.00(+0.00%) |
Nov 14, 2011 | 28.52 | 28.57 | 28.13 | 28.17 | 2,912,314 | -0.79(-2.73%) |
Nov 11, 2011 | 28.67 | 28.98 | 28.62 | 28.96 | 4,491,853 | +0.82(+2.92%) |
Nov 10, 2011 | 28.28 | 28.36 | 27.76 | 28.14 | 3,310,911 | +0.52(+1.88%) |
Nov 09, 2011 | 28.16 | 28.25 | 27.59 | 27.62 | 4,445,938 | -1.99(-6.72%) |
Nov 08, 2011 | 29.29 | 29.61 | 28.99 | 29.61 | 2,733,860 | +0.58(+1.99%) |
Nov 07, 2011 | 28.86 | 29.09 | 28.61 | 29.03 | 1,695,936 | +0.08(+0.29%) |
Nov 04, 2011 | 29.04 | 29.16 | 28.66 | 28.95 | 2,356,978 | -0.59(-2.00%) |
Nov 03, 2011 | 29.18 | 29.58 | 28.68 | 29.54 | 4,064,960 | +0.94(+3.28%) |
Nov 02, 2011 | 28.49 | 28.79 | 28.34 | 28.60 | 3,179,904 | +0.47(+1.67%) |