Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.29 | 27.33 | 26.73 | 27.06 | 1,829,760 | +0.09(+0.34%) |
Jan 30, 2012 | 26.89 | 27.02 | 26.56 | 26.97 | 1,765,654 | -0.26(-0.96%) |
Jan 27, 2012 | 27.00 | 27.53 | 26.99 | 27.23 | 1,409,404 | +0.06(+0.22%) |
Jan 26, 2012 | 27.90 | 28.12 | 27.02 | 27.17 | 1,618,498 | -0.57(-2.06%) |
Jan 25, 2012 | 26.75 | 27.85 | 26.64 | 27.74 | 1,608,735 | +0.93(+3.45%) |
Jan 24, 2012 | 26.48 | 26.83 | 26.37 | 26.82 | 1,468,053 | +0.09(+0.35%) |
Jan 23, 2012 | 27.06 | 27.31 | 26.66 | 26.73 | 1,099,535 | -0.28(-1.03%) |
Jan 20, 2012 | 26.91 | 27.12 | 26.75 | 27.00 | 1,305,583 | -0.08(-0.28%) |
Jan 19, 2012 | 26.80 | 27.43 | 26.80 | 27.08 | 1,610,403 | +0.19(+0.69%) |
Jan 18, 2012 | 26.78 | 27.08 | 26.52 | 26.89 | 1,385,215 | +0.32(+1.20%) |
Jan 17, 2012 | 27.08 | 27.22 | 26.50 | 26.57 | 1,871,379 | -0.09(-0.35%) |
Jan 13, 2012 | 26.81 | 26.98 | 26.12 | 26.67 | 4,353,330 | +0.45(+1.70%) |
Jan 12, 2012 | 25.17 | 26.41 | 24.86 | 26.22 | 4,014,890 | +1.17(+4.67%) |
Jan 11, 2012 | 24.61 | 25.13 | 24.60 | 25.05 | 1,814,861 | +0.31(+1.26%) |
Jan 10, 2012 | 24.43 | 24.86 | 24.37 | 24.74 | 1,871,086 | +0.66(+2.73%) |
Jan 09, 2012 | 24.14 | 24.44 | 23.80 | 24.08 | 1,782,074 | -0.01(-0.03%) |
Jan 06, 2012 | 24.17 | 24.54 | 23.78 | 24.09 | 1,598,523 | +0.51(+2.14%) |
Jan 05, 2012 | 23.72 | 23.83 | 23.31 | 23.58 | 1,593,267 | -0.23(-0.95%) |
Jan 04, 2012 | 23.46 | 23.95 | 23.32 | 23.81 | 1,447,946 | +0.35(+1.47%) |
Dec 30, 2011 | 23.32 | 23.64 | 23.27 | 23.47 | 978,559 | +0.19(+0.83%) |
Dec 29, 2011 | 23.08 | 23.34 | 22.99 | 23.27 | 1,463,284 | +0.34(+1.47%) |
Dec 28, 2011 | 23.71 | 23.77 | 22.87 | 22.94 | 2,166,435 | -0.84(-3.54%) |
Dec 27, 2011 | 23.80 | 24.10 | 23.68 | 23.78 | 1,207,184 | -0.16(-0.67%) |
Dec 23, 2011 | 23.96 | 24.17 | 23.64 | 23.94 | 1,382,113 | +1.38(+6.12%) |
Dec 21, 2011 | 22.23 | 22.67 | 21.98 | 22.56 | 2,203,594 | +0.33(+1.48%) |
Dec 20, 2011 | 21.06 | 22.33 | 21.01 | 22.23 | 3,445,641 | +2.03(+10.05%) |
Dec 19, 2011 | 21.45 | 21.59 | 20.10 | 20.20 | 1,905,606 | -1.15(-5.40%) |
Dec 16, 2011 | 20.93 | 21.61 | 20.93 | 21.35 | 2,224,420 | +0.56(+2.67%) |
Dec 15, 2011 | 20.97 | 21.16 | 20.65 | 20.80 | 1,612,612 | +0.10(+0.49%) |
Dec 14, 2011 | 21.30 | 21.44 | 20.62 | 20.70 | 2,032,368 | -0.82(-3.80%) |
Dec 13, 2011 | 22.44 | 22.57 | 21.32 | 21.51 | 1,299,906 | -0.66(-2.96%) |
Dec 12, 2011 | 22.36 | 22.45 | 21.86 | 22.17 | 1,547,395 | -0.57(-2.51%) |
Dec 09, 2011 | 22.67 | 23.07 | 22.46 | 22.74 | 2,316,007 | +0.17(+0.74%) |
Dec 08, 2011 | 23.33 | 23.38 | 22.52 | 22.57 | 1,561,029 | -0.96(-4.07%) |
Dec 07, 2011 | 23.64 | 23.79 | 23.20 | 23.53 | 1,824,783 | -0.35(-1.48%) |
Dec 06, 2011 | 24.04 | 24.17 | 23.53 | 23.88 | 1,908,639 | -0.21(-0.87%) |
Dec 05, 2011 | 24.61 | 24.62 | 23.88 | 24.09 | 1,771,480 | -0.02(-0.07%) |
Dec 02, 2011 | 24.36 | 24.71 | 24.07 | 24.11 | 1,337,782 | +0.05(+0.21%) |
Dec 01, 2011 | 24.11 | 24.62 | 23.95 | 24.06 | 1,926,822 | -0.23(-0.93%) |
Nov 30, 2011 | 23.94 | 24.32 | 23.69 | 24.29 | 2,339,620 | +1.40(+6.13%) |
Nov 29, 2011 | 22.44 | 23.02 | 22.13 | 22.88 | 1,981,461 | +0.72(+3.26%) |
Nov 28, 2011 | 21.99 | 22.47 | 21.72 | 22.16 | 1,233,373 | +1.13(+5.40%) |
Nov 25, 2011 | 21.24 | 21.57 | 21.01 | 21.03 | 737,068 | -0.30(-1.42%) |
Nov 23, 2011 | 22.10 | 22.19 | 21.28 | 21.33 | 1,633,019 | -1.08(-4.84%) |
Nov 22, 2011 | 22.51 | 22.77 | 22.23 | 22.41 | 937,599 | -0.24(-1.04%) |
Nov 21, 2011 | 22.76 | 22.85 | 22.25 | 22.65 | 1,053,801 | -0.66(-2.85%) |
Nov 18, 2011 | 23.91 | 23.95 | 23.23 | 23.31 | 911,807 | -0.32(-1.35%) |
Nov 17, 2011 | 24.19 | 24.41 | 23.47 | 23.63 | 2,187,647 | -0.56(-2.33%) |
Nov 16, 2011 | 23.88 | 24.49 | 23.60 | 24.20 | 2,283,904 | +0.08(+0.35%) |
Nov 15, 2011 | 23.41 | 24.32 | 23.28 | 24.11 | 1,587,678 | +0.53(+2.25%) |
Nov 14, 2011 | 23.77 | 24.16 | 23.44 | 23.58 | 1,475,727 | -0.38(-1.58%) |
Nov 11, 2011 | 23.14 | 24.23 | 23.05 | 23.96 | 1,303,367 | +1.22(+5.36%) |
Nov 10, 2011 | 22.71 | 22.84 | 22.21 | 22.74 | 2,126,455 | +0.50(+2.27%) |
Nov 09, 2011 | 22.88 | 23.08 | 22.12 | 22.24 | 1,516,662 | -1.39(-5.87%) |
Nov 08, 2011 | 23.31 | 23.68 | 22.59 | 23.62 | 2,033,722 | +0.55(+2.37%) |
Nov 07, 2011 | 23.04 | 23.17 | 22.42 | 23.08 | 1,811,793 | +0.03(+0.15%) |
Nov 04, 2011 | 23.04 | 23.34 | 22.64 | 23.04 | 2,186,122 | -0.37(-1.58%) |
Nov 03, 2011 | 23.22 | 23.68 | 22.84 | 23.41 | 3,618,949 | +0.46(+2.01%) |
Nov 02, 2011 | 22.96 | 23.50 | 22.67 | 22.95 | 1,638,996 | +0.41(+1.83%) |