Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.96 | 28.11 | 27.55 | 27.89 | 5,974,831 | -0.06(-0.20%) |
Jan 30, 2012 | 27.83 | 28.09 | 27.75 | 27.95 | 3,242,801 | -0.10(-0.37%) |
Jan 27, 2012 | 27.88 | 28.18 | 27.73 | 28.05 | 2,102,610 | +0.05(+0.18%) |
Jan 26, 2012 | 28.17 | 28.44 | 27.95 | 28.00 | 3,018,120 | -0.19(-0.69%) |
Jan 25, 2012 | 27.96 | 28.57 | 27.96 | 28.20 | 4,036,565 | +0.19(+0.66%) |
Jan 24, 2012 | 27.54 | 28.07 | 27.38 | 28.01 | 3,196,538 | +0.24(+0.87%) |
Jan 23, 2012 | 27.92 | 28.10 | 27.74 | 27.77 | 3,586,799 | -0.17(-0.60%) |
Jan 20, 2012 | 27.66 | 28.01 | 27.40 | 27.94 | 4,393,829 | +0.27(+0.98%) |
Jan 19, 2012 | 27.16 | 28.39 | 27.13 | 27.67 | 12,801,642 | +0.57(+2.11%) |
Jan 18, 2012 | 26.70 | 27.13 | 26.32 | 27.10 | 4,256,009 | +0.41(+1.53%) |
Jan 17, 2012 | 27.54 | 27.94 | 26.45 | 26.69 | 8,413,900 | -0.62(-2.28%) |
Jan 13, 2012 | 27.00 | 27.49 | 26.82 | 27.31 | 5,684,696 | +0.15(+0.54%) |
Jan 12, 2012 | 26.31 | 27.18 | 26.26 | 27.16 | 5,765,915 | +0.84(+3.20%) |
Jan 11, 2012 | 26.51 | 26.62 | 26.17 | 26.32 | 6,688,251 | -0.18(-0.67%) |
Jan 10, 2012 | 26.70 | 26.83 | 26.37 | 26.50 | 8,384,157 | -0.08(-0.31%) |
Jan 09, 2012 | 27.06 | 27.42 | 26.33 | 26.58 | 12,081,593 | -0.67(-2.46%) |
Jan 06, 2012 | 27.41 | 27.49 | 26.73 | 27.25 | 11,139,181 | -0.54(-1.94%) |
Jan 05, 2012 | 27.94 | 28.07 | 27.56 | 27.79 | 6,688,870 | -0.28(-0.99%) |
Jan 04, 2012 | 28.44 | 28.63 | 27.96 | 28.07 | 4,633,974 | -0.31(-1.09%) |
Dec 30, 2011 | 28.46 | 28.56 | 28.21 | 28.38 | 1,985,834 | -0.19(-0.67%) |
Dec 29, 2011 | 28.42 | 28.85 | 28.25 | 28.57 | 1,941,477 | +0.32(+1.14%) |
Dec 28, 2011 | 28.51 | 28.63 | 28.18 | 28.25 | 1,991,304 | -0.31(-1.08%) |
Dec 27, 2011 | 28.67 | 28.83 | 28.53 | 28.56 | 2,022,567 | -0.14(-0.48%) |
Dec 23, 2011 | 28.77 | 28.77 | 28.28 | 28.70 | 3,623,919 | +0.59(+2.09%) |
Dec 21, 2011 | 28.88 | 28.99 | 27.61 | 28.11 | 6,206,501 | -0.79(-2.74%) |
Dec 20, 2011 | 28.53 | 29.05 | 28.40 | 28.90 | 3,661,939 | +0.71(+2.53%) |
Dec 19, 2011 | 28.18 | 28.28 | 28.03 | 28.18 | 4,527,408 | +0.00(+0.00%) |
Dec 16, 2011 | 28.07 | 28.30 | 27.93 | 28.18 | 6,577,341 | +0.34(+1.22%) |
Dec 15, 2011 | 28.07 | 28.20 | 27.72 | 27.85 | 4,185,909 | +0.19(+0.67%) |
Dec 14, 2011 | 27.72 | 27.98 | 27.60 | 27.66 | 3,564,542 | -0.24(-0.88%) |
Dec 13, 2011 | 28.30 | 28.45 | 27.58 | 27.90 | 3,636,307 | -0.29(-1.03%) |
Dec 12, 2011 | 28.53 | 28.64 | 27.79 | 28.19 | 5,313,526 | -0.53(-1.83%) |
Dec 09, 2011 | 28.47 | 29.19 | 28.26 | 28.72 | 4,267,528 | +0.40(+1.42%) |
Dec 08, 2011 | 29.01 | 29.20 | 28.14 | 28.32 | 4,902,955 | -0.99(-3.39%) |
Dec 07, 2011 | 28.72 | 29.58 | 28.38 | 29.31 | 4,599,501 | +0.50(+1.73%) |
Dec 06, 2011 | 28.84 | 29.04 | 28.57 | 28.81 | 3,822,245 | -0.03(-0.11%) |
Dec 05, 2011 | 29.73 | 29.92 | 28.62 | 28.84 | 5,173,571 | -0.49(-1.66%) |
Dec 02, 2011 | 29.45 | 30.07 | 28.94 | 29.33 | 6,129,061 | +0.38(+1.32%) |
Dec 01, 2011 | 28.63 | 29.20 | 28.41 | 28.95 | 4,720,610 | +0.08(+0.29%) |
Nov 30, 2011 | 28.53 | 28.91 | 28.38 | 28.86 | 5,311,911 | +1.12(+4.04%) |
Nov 29, 2011 | 28.51 | 28.51 | 27.72 | 27.74 | 5,356,754 | -0.64(-2.25%) |
Nov 28, 2011 | 27.99 | 28.42 | 27.90 | 28.38 | 6,278,897 | +0.84(+3.04%) |
Nov 25, 2011 | 27.58 | 27.95 | 27.30 | 27.54 | 1,867,337 | -0.13(-0.48%) |
Nov 23, 2011 | 27.38 | 28.05 | 27.27 | 27.68 | 7,422,268 | -0.18(-0.64%) |
Nov 22, 2011 | 27.88 | 28.22 | 27.68 | 27.85 | 5,665,623 | -0.11(-0.40%) |
Nov 21, 2011 | 28.21 | 28.54 | 27.67 | 27.96 | 8,555,025 | -0.85(-2.96%) |
Nov 18, 2011 | 27.91 | 29.08 | 27.44 | 28.82 | 13,295,302 | +1.26(+4.55%) |
Nov 17, 2011 | 27.92 | 28.10 | 27.23 | 27.56 | 13,053,223 | -0.36(-1.30%) |
Nov 16, 2011 | 29.41 | 29.47 | 27.66 | 27.92 | 16,405,389 | -1.89(-6.34%) |
Nov 15, 2011 | 29.71 | 30.12 | 29.38 | 29.81 | 5,239,005 | -0.04(-0.14%) |
Nov 14, 2011 | 30.25 | 30.45 | 29.68 | 29.86 | 6,422,781 | -0.66(-2.16%) |
Nov 11, 2011 | 30.66 | 30.87 | 30.02 | 30.52 | 5,843,037 | +0.40(+1.33%) |
Nov 10, 2011 | 31.21 | 31.27 | 30.00 | 30.11 | 6,906,982 | -0.66(-2.14%) |
Nov 09, 2011 | 31.44 | 31.68 | 30.67 | 30.77 | 5,834,909 | -1.52(-4.71%) |
Nov 08, 2011 | 31.96 | 32.41 | 31.61 | 32.30 | 5,849,057 | +0.44(+1.40%) |
Nov 07, 2011 | 31.74 | 31.90 | 31.16 | 31.85 | 5,669,406 | +0.44(+1.39%) |
Nov 04, 2011 | 30.72 | 31.68 | 30.66 | 31.41 | 7,875,981 | +0.32(+1.04%) |
Nov 03, 2011 | 30.22 | 31.28 | 29.80 | 31.09 | 6,743,190 | +1.06(+3.53%) |
Nov 02, 2011 | 29.74 | 30.28 | 29.41 | 30.03 | 7,272,165 | +0.87(+2.98%) |