Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.17 | 30.32 | 29.79 | 29.99 | 1,821,121 | -0.14(-0.46%) |
Jan 30, 2012 | 30.08 | 30.30 | 29.86 | 30.13 | 1,652,651 | -0.23(-0.74%) |
Jan 27, 2012 | 29.67 | 30.47 | 29.60 | 30.35 | 2,251,913 | +0.43(+1.44%) |
Jan 26, 2012 | 30.73 | 31.08 | 29.86 | 29.92 | 3,689,791 | -0.86(-2.79%) |
Jan 25, 2012 | 31.05 | 31.66 | 30.59 | 30.78 | 3,881,942 | -0.39(-1.24%) |
Jan 24, 2012 | 31.32 | 31.45 | 31.04 | 31.17 | 1,591,767 | -0.28(-0.88%) |
Jan 23, 2012 | 31.15 | 31.57 | 30.99 | 31.45 | 2,328,083 | +0.07(+0.23%) |
Jan 20, 2012 | 30.72 | 31.39 | 30.58 | 31.37 | 2,043,753 | +0.69(+2.26%) |
Jan 19, 2012 | 30.08 | 30.83 | 29.92 | 30.68 | 2,019,706 | +0.66(+2.18%) |
Jan 18, 2012 | 30.23 | 30.49 | 29.70 | 30.02 | 5,192,940 | -0.52(-1.69%) |
Jan 17, 2012 | 31.04 | 31.12 | 30.47 | 30.54 | 3,299,056 | -0.17(-0.57%) |
Jan 13, 2012 | 30.48 | 30.72 | 30.16 | 30.72 | 2,285,329 | -0.25(-0.82%) |
Jan 12, 2012 | 30.80 | 31.02 | 30.53 | 30.97 | 1,662,467 | +0.19(+0.62%) |
Jan 11, 2012 | 30.45 | 30.81 | 30.44 | 30.78 | 1,212,197 | +0.19(+0.62%) |
Jan 10, 2012 | 30.57 | 30.74 | 30.43 | 30.59 | 1,758,875 | +0.43(+1.42%) |
Jan 09, 2012 | 30.00 | 30.18 | 29.84 | 30.16 | 1,305,378 | +0.29(+0.98%) |
Jan 06, 2012 | 29.90 | 29.94 | 29.45 | 29.87 | 1,450,213 | +0.04(+0.12%) |
Jan 05, 2012 | 29.39 | 29.96 | 29.03 | 29.84 | 1,418,608 | +0.25(+0.86%) |
Jan 04, 2012 | 29.51 | 29.70 | 29.19 | 29.58 | 1,611,186 | +0.69(+2.40%) |
Dec 30, 2011 | 29.09 | 29.16 | 28.78 | 28.89 | 975,904 | -0.20(-0.70%) |
Dec 29, 2011 | 28.82 | 29.22 | 28.79 | 29.09 | 1,666,857 | +0.35(+1.22%) |
Dec 28, 2011 | 29.23 | 29.52 | 28.70 | 28.74 | 1,580,183 | -0.58(-1.99%) |
Dec 27, 2011 | 29.45 | 29.84 | 29.31 | 29.33 | 1,248,917 | -0.31(-1.06%) |
Dec 23, 2011 | 29.73 | 29.73 | 29.38 | 29.64 | 929,521 | +0.78(+2.70%) |
Dec 21, 2011 | 28.77 | 28.92 | 28.46 | 28.86 | 1,952,744 | +0.13(+0.46%) |
Dec 20, 2011 | 28.41 | 28.88 | 28.23 | 28.73 | 2,765,038 | +0.84(+3.00%) |
Dec 19, 2011 | 28.41 | 28.58 | 27.79 | 27.89 | 2,760,353 | -0.50(-1.77%) |
Dec 16, 2011 | 28.77 | 29.09 | 28.25 | 28.39 | 4,095,188 | -0.19(-0.66%) |
Dec 15, 2011 | 28.97 | 29.03 | 28.55 | 28.58 | 2,738,128 | -0.01(-0.03%) |
Dec 14, 2011 | 28.39 | 28.84 | 28.23 | 28.59 | 2,916,682 | +0.07(+0.23%) |
Dec 13, 2011 | 28.57 | 28.92 | 28.15 | 28.52 | 4,872,052 | -0.07(-0.23%) |
Dec 12, 2011 | 28.68 | 28.79 | 28.39 | 28.59 | 3,213,965 | -0.36(-1.23%) |
Dec 09, 2011 | 28.63 | 29.07 | 28.55 | 28.95 | 2,211,480 | +0.56(+1.98%) |
Dec 08, 2011 | 29.25 | 29.30 | 28.33 | 28.39 | 3,378,321 | -1.13(-3.83%) |
Dec 07, 2011 | 28.71 | 29.63 | 28.56 | 29.51 | 3,252,340 | +0.65(+2.25%) |
Dec 06, 2011 | 28.48 | 29.08 | 28.06 | 28.87 | 5,516,575 | +0.38(+1.32%) |
Dec 05, 2011 | 28.11 | 28.56 | 27.91 | 28.49 | 3,234,660 | +0.81(+2.93%) |
Dec 02, 2011 | 27.34 | 27.89 | 27.27 | 27.68 | 2,819,676 | +0.68(+2.52%) |
Dec 01, 2011 | 27.03 | 27.21 | 26.77 | 27.00 | 1,757,680 | -0.22(-0.80%) |
Nov 30, 2011 | 26.48 | 27.26 | 26.20 | 27.22 | 4,003,897 | +1.62(+6.33%) |
Nov 29, 2011 | 25.76 | 25.88 | 25.48 | 25.60 | 1,770,506 | -0.14(-0.53%) |
Nov 28, 2011 | 26.09 | 26.34 | 25.42 | 25.73 | 2,993,205 | +0.36(+1.43%) |
Nov 25, 2011 | 25.24 | 25.81 | 25.22 | 25.37 | 944,080 | -0.01(-0.06%) |
Nov 23, 2011 | 25.83 | 25.89 | 25.32 | 25.39 | 2,985,398 | -0.65(-2.50%) |
Nov 22, 2011 | 26.46 | 26.54 | 26.04 | 26.04 | 2,113,031 | -0.47(-1.77%) |
Nov 21, 2011 | 26.30 | 26.64 | 26.21 | 26.51 | 3,241,474 | -0.21(-0.78%) |
Nov 18, 2011 | 27.03 | 27.12 | 26.57 | 26.72 | 2,685,757 | -0.11(-0.40%) |
Nov 17, 2011 | 27.38 | 27.50 | 26.67 | 26.83 | 2,819,111 | -0.56(-2.06%) |
Nov 16, 2011 | 27.94 | 28.04 | 27.31 | 27.39 | 3,335,147 | -0.88(-3.12%) |
Nov 15, 2011 | 28.05 | 28.42 | 27.75 | 28.27 | 2,135,437 | +0.20(+0.70%) |
Nov 14, 2011 | 28.85 | 28.93 | 27.80 | 28.08 | 2,617,819 | -0.87(-3.00%) |
Nov 11, 2011 | 28.57 | 29.05 | 28.50 | 28.95 | 1,841,287 | +0.87(+3.09%) |
Nov 10, 2011 | 28.29 | 28.39 | 27.81 | 28.08 | 2,243,713 | +0.22(+0.78%) |
Nov 09, 2011 | 28.72 | 28.73 | 27.80 | 27.86 | 2,609,160 | -1.65(-5.59%) |
Nov 08, 2011 | 29.13 | 29.57 | 28.87 | 29.51 | 1,894,323 | +0.56(+1.95%) |
Nov 07, 2011 | 28.72 | 29.01 | 28.40 | 28.95 | 1,424,741 | +0.25(+0.88%) |
Nov 04, 2011 | 29.03 | 29.05 | 28.30 | 28.69 | 2,625,856 | -0.66(-2.24%) |
Nov 03, 2011 | 29.08 | 29.41 | 28.26 | 29.35 | 2,700,825 | +0.63(+2.19%) |
Nov 02, 2011 | 28.48 | 28.96 | 28.30 | 28.72 | 2,129,093 | +0.73(+2.61%) |