Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.32 | 29.73 | 29.15 | 29.73 | 1,800,694 | +0.61(+2.08%) |
Jan 30, 2012 | 29.23 | 29.46 | 28.85 | 29.12 | 1,385,621 | -0.36(-1.23%) |
Jan 27, 2012 | 29.75 | 29.93 | 29.44 | 29.49 | 728,011 | -0.26(-0.89%) |
Jan 26, 2012 | 29.77 | 29.89 | 29.44 | 29.75 | 832,728 | -0.10(-0.33%) |
Jan 25, 2012 | 29.56 | 29.95 | 29.29 | 29.85 | 1,253,424 | +0.24(+0.79%) |
Jan 24, 2012 | 29.70 | 29.77 | 29.42 | 29.62 | 1,261,394 | -0.12(-0.41%) |
Jan 23, 2012 | 29.90 | 30.04 | 29.66 | 29.74 | 1,197,798 | -0.21(-0.69%) |
Jan 20, 2012 | 30.16 | 30.46 | 29.91 | 29.94 | 1,781,660 | -0.16(-0.52%) |
Jan 19, 2012 | 29.74 | 30.19 | 29.63 | 30.10 | 1,782,903 | +0.80(+2.73%) |
Jan 18, 2012 | 29.09 | 29.32 | 29.09 | 29.30 | 972,869 | +0.21(+0.74%) |
Jan 17, 2012 | 29.11 | 29.44 | 29.02 | 29.09 | 987,194 | +0.09(+0.32%) |
Jan 13, 2012 | 28.93 | 29.08 | 28.78 | 29.00 | 711,808 | -0.09(-0.32%) |
Jan 12, 2012 | 29.28 | 29.38 | 28.90 | 29.09 | 936,768 | -0.19(-0.66%) |
Jan 11, 2012 | 29.16 | 29.59 | 29.05 | 29.28 | 1,807,240 | +0.22(+0.76%) |
Jan 10, 2012 | 28.52 | 29.12 | 28.50 | 29.06 | 1,545,730 | +0.71(+2.49%) |
Jan 09, 2012 | 28.15 | 28.48 | 28.07 | 28.35 | 876,170 | +0.26(+0.91%) |
Jan 06, 2012 | 28.28 | 28.28 | 27.83 | 28.10 | 1,143,201 | -0.16(-0.58%) |
Jan 05, 2012 | 28.06 | 28.28 | 27.87 | 28.26 | 1,366,149 | +0.20(+0.71%) |
Jan 04, 2012 | 28.20 | 28.35 | 28.02 | 28.06 | 1,774,076 | -0.32(-1.13%) |
Dec 30, 2011 | 28.68 | 28.80 | 28.38 | 28.38 | 1,544,719 | -0.41(-1.44%) |
Dec 29, 2011 | 28.33 | 28.93 | 28.23 | 28.80 | 1,387,923 | +0.48(+1.71%) |
Dec 28, 2011 | 28.55 | 28.63 | 28.16 | 28.31 | 1,106,833 | -0.34(-1.17%) |
Dec 27, 2011 | 28.49 | 28.70 | 28.23 | 28.65 | 929,190 | +0.14(+0.48%) |
Dec 23, 2011 | 28.33 | 28.61 | 28.28 | 28.51 | 1,437,964 | +0.31(+1.09%) |
Dec 21, 2011 | 27.80 | 28.23 | 27.44 | 28.20 | 1,958,922 | +0.41(+1.46%) |
Dec 20, 2011 | 27.31 | 27.83 | 27.11 | 27.80 | 2,110,216 | +0.69(+2.55%) |
Dec 19, 2011 | 27.16 | 27.44 | 26.99 | 27.11 | 1,633,902 | +0.01(+0.05%) |
Dec 16, 2011 | 26.82 | 27.23 | 26.64 | 27.09 | 3,342,395 | +0.47(+1.77%) |
Dec 15, 2011 | 26.78 | 26.85 | 26.22 | 26.62 | 2,222,511 | -0.09(-0.35%) |
Dec 14, 2011 | 27.16 | 27.27 | 26.35 | 26.71 | 2,240,596 | -0.65(-2.37%) |
Dec 13, 2011 | 27.21 | 27.48 | 26.92 | 27.36 | 5,936,639 | +0.30(+1.11%) |
Dec 12, 2011 | 27.01 | 27.28 | 26.84 | 27.06 | 2,316,991 | +0.04(+0.16%) |
Dec 09, 2011 | 26.64 | 27.08 | 26.59 | 27.02 | 1,197,167 | +0.46(+1.74%) |
Dec 08, 2011 | 26.24 | 26.77 | 26.07 | 26.56 | 1,344,626 | +0.14(+0.51%) |
Dec 07, 2011 | 26.37 | 26.55 | 26.09 | 26.42 | 977,508 | +0.01(+0.05%) |
Dec 06, 2011 | 26.65 | 26.71 | 26.31 | 26.41 | 1,216,174 | -0.15(-0.56%) |
Dec 05, 2011 | 26.66 | 26.83 | 26.44 | 26.56 | 1,131,549 | +0.09(+0.35%) |
Dec 02, 2011 | 26.25 | 26.61 | 26.17 | 26.46 | 2,009,566 | +0.40(+1.53%) |
Dec 01, 2011 | 25.94 | 26.24 | 25.94 | 26.07 | 743,255 | -0.02(-0.08%) |
Nov 30, 2011 | 25.77 | 26.21 | 25.57 | 26.09 | 1,819,988 | +0.71(+2.78%) |
Nov 29, 2011 | 24.95 | 25.57 | 24.84 | 25.38 | 1,481,290 | +0.31(+1.25%) |
Nov 28, 2011 | 24.64 | 25.17 | 24.64 | 25.07 | 996,362 | +0.45(+1.82%) |
Nov 25, 2011 | 24.55 | 24.95 | 24.53 | 24.62 | 353,338 | -0.04(-0.14%) |
Nov 23, 2011 | 24.67 | 24.90 | 24.53 | 24.65 | 983,658 | -0.11(-0.43%) |
Nov 22, 2011 | 24.92 | 24.92 | 24.60 | 24.76 | 757,793 | -0.17(-0.69%) |
Nov 21, 2011 | 24.82 | 25.01 | 24.60 | 24.93 | 1,086,358 | -0.11(-0.46%) |
Nov 18, 2011 | 25.00 | 25.19 | 24.92 | 25.05 | 1,081,301 | -0.05(-0.20%) |
Nov 17, 2011 | 25.25 | 25.27 | 24.77 | 25.10 | 1,090,375 | -0.14(-0.54%) |
Nov 16, 2011 | 25.20 | 25.54 | 25.12 | 25.23 | 819,689 | -0.19(-0.73%) |
Nov 15, 2011 | 24.84 | 25.66 | 24.84 | 25.42 | 1,256,428 | +0.50(+2.00%) |
Nov 14, 2011 | 24.72 | 25.04 | 24.66 | 24.92 | 1,565,091 | +0.06(+0.23%) |
Nov 11, 2011 | 25.06 | 25.09 | 24.77 | 24.86 | 1,160,494 | -0.07(-0.29%) |
Nov 10, 2011 | 25.34 | 25.36 | 24.83 | 24.93 | 1,413,281 | -0.13(-0.51%) |
Nov 09, 2011 | 25.79 | 25.79 | 25.05 | 25.06 | 2,389,020 | -0.96(-3.70%) |
Nov 08, 2011 | 26.02 | 26.17 | 25.80 | 26.02 | 831,874 | +0.11(+0.44%) |
Nov 07, 2011 | 25.37 | 25.96 | 25.24 | 25.91 | 1,779,215 | +0.46(+1.79%) |
Nov 04, 2011 | 25.38 | 25.58 | 25.14 | 25.45 | 1,122,062 | -0.13(-0.50%) |
Nov 03, 2011 | 25.59 | 25.74 | 25.24 | 25.58 | 1,378,811 | +0.12(+0.48%) |
Nov 02, 2011 | 26.03 | 26.52 | 24.90 | 25.46 | 6,384,290 | +1.08(+4.45%) |