Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.17 | 29.31 | 29.08 | 29.17 | 776,810 | +0.10(+0.34%) |
Jan 30, 2012 | 28.93 | 29.30 | 28.86 | 29.07 | 631,158 | -0.16(-0.55%) |
Jan 27, 2012 | 29.02 | 29.40 | 29.00 | 29.23 | 728,152 | +0.05(+0.17%) |
Jan 26, 2012 | 29.25 | 29.37 | 29.06 | 29.18 | 972,764 | -0.01(-0.03%) |
Jan 25, 2012 | 29.07 | 29.23 | 29.02 | 29.19 | 1,023,753 | +0.05(+0.17%) |
Jan 24, 2012 | 29.10 | 29.54 | 28.90 | 29.14 | 882,162 | -0.06(-0.21%) |
Jan 23, 2012 | 29.12 | 29.34 | 28.96 | 29.20 | 650,538 | +0.00(+0.00%) |
Jan 20, 2012 | 28.82 | 29.20 | 28.76 | 29.20 | 1,065,699 | +0.38(+1.32%) |
Jan 19, 2012 | 28.56 | 28.88 | 28.41 | 28.82 | 1,212,489 | +0.33(+1.16%) |
Jan 18, 2012 | 27.96 | 28.54 | 27.95 | 28.49 | 682,074 | +0.47(+1.68%) |
Jan 17, 2012 | 27.95 | 28.29 | 27.91 | 28.02 | 661,352 | +0.21(+0.76%) |
Jan 13, 2012 | 27.67 | 27.89 | 27.43 | 27.81 | 665,527 | +0.00(+0.00%) |
Jan 12, 2012 | 27.71 | 27.96 | 27.53 | 27.81 | 656,644 | +0.12(+0.43%) |
Jan 11, 2012 | 27.48 | 27.75 | 27.35 | 27.69 | 441,979 | +0.22(+0.80%) |
Jan 10, 2012 | 27.22 | 27.48 | 27.20 | 27.47 | 678,334 | +0.43(+1.59%) |
Jan 09, 2012 | 26.86 | 27.22 | 26.68 | 27.04 | 638,438 | +0.17(+0.63%) |
Jan 06, 2012 | 26.87 | 27.10 | 26.61 | 26.87 | 630,958 | +0.02(+0.07%) |
Jan 05, 2012 | 26.48 | 26.94 | 26.33 | 26.85 | 770,889 | +0.36(+1.36%) |
Jan 04, 2012 | 26.91 | 26.92 | 26.44 | 26.49 | 885,550 | -0.71(-2.61%) |
Dec 30, 2011 | 27.05 | 27.30 | 26.96 | 27.20 | 558,434 | +0.15(+0.55%) |
Dec 29, 2011 | 27.03 | 27.12 | 26.92 | 27.05 | 435,868 | +0.09(+0.33%) |
Dec 28, 2011 | 27.39 | 27.39 | 26.90 | 26.96 | 325,916 | -0.40(-1.46%) |
Dec 27, 2011 | 27.24 | 27.49 | 27.08 | 27.36 | 417,560 | +0.04(+0.15%) |
Dec 23, 2011 | 27.02 | 27.36 | 27.00 | 27.32 | 708,063 | +0.57(+2.13%) |
Dec 21, 2011 | 27.23 | 27.33 | 26.47 | 26.75 | 956,878 | -0.64(-2.34%) |
Dec 20, 2011 | 26.84 | 27.46 | 26.65 | 27.39 | 749,317 | +0.90(+3.40%) |
Dec 19, 2011 | 26.95 | 27.21 | 26.42 | 26.49 | 867,361 | -0.39(-1.45%) |
Dec 16, 2011 | 26.80 | 27.31 | 26.66 | 26.88 | 1,274,643 | +0.15(+0.56%) |
Dec 15, 2011 | 26.99 | 27.09 | 26.59 | 26.73 | 698,577 | +0.05(+0.19%) |
Dec 14, 2011 | 26.92 | 26.99 | 26.59 | 26.68 | 828,859 | -0.29(-1.08%) |
Dec 13, 2011 | 27.56 | 27.77 | 26.84 | 26.97 | 717,528 | -0.41(-1.50%) |
Dec 12, 2011 | 27.54 | 27.71 | 27.25 | 27.38 | 990,277 | -0.64(-2.28%) |
Dec 09, 2011 | 27.56 | 28.02 | 27.48 | 28.02 | 858,031 | +0.37(+1.34%) |
Dec 08, 2011 | 27.47 | 27.86 | 27.40 | 27.65 | 1,286,317 | -0.09(-0.32%) |
Dec 07, 2011 | 27.36 | 27.84 | 27.21 | 27.74 | 1,137,292 | +0.25(+0.91%) |
Dec 06, 2011 | 27.60 | 27.75 | 27.48 | 27.49 | 877,288 | -0.13(-0.47%) |
Dec 05, 2011 | 27.65 | 27.92 | 27.52 | 27.62 | 1,331,196 | +0.18(+0.66%) |
Dec 02, 2011 | 27.64 | 27.90 | 27.40 | 27.44 | 1,946,948 | -0.06(-0.22%) |
Dec 01, 2011 | 28.00 | 28.05 | 27.33 | 27.50 | 1,545,698 | -0.47(-1.68%) |
Nov 30, 2011 | 27.50 | 27.97 | 27.37 | 27.97 | 1,867,903 | +0.93(+3.44%) |
Nov 29, 2011 | 27.16 | 27.41 | 27.00 | 27.04 | 747,491 | -0.17(-0.62%) |
Nov 28, 2011 | 27.03 | 27.35 | 26.96 | 27.21 | 1,527,007 | +0.53(+1.99%) |
Nov 25, 2011 | 26.19 | 26.74 | 26.19 | 26.68 | 1,127,169 | +0.37(+1.41%) |
Nov 23, 2011 | 26.44 | 26.49 | 26.18 | 26.31 | 705,197 | -0.39(-1.46%) |
Nov 22, 2011 | 26.70 | 26.98 | 26.59 | 26.70 | 819,186 | +0.00(+0.00%) |
Nov 21, 2011 | 26.79 | 27.00 | 26.54 | 26.70 | 735,838 | -0.52(-1.91%) |
Nov 18, 2011 | 27.30 | 27.40 | 27.01 | 27.22 | 867,410 | +0.19(+0.70%) |
Nov 17, 2011 | 27.31 | 27.43 | 26.85 | 27.03 | 1,222,430 | -0.31(-1.13%) |
Nov 16, 2011 | 27.32 | 27.85 | 27.04 | 27.34 | 868,067 | -0.19(-0.69%) |
Nov 15, 2011 | 27.31 | 27.78 | 27.28 | 27.53 | 721,221 | +0.22(+0.81%) |
Nov 14, 2011 | 27.19 | 27.52 | 27.19 | 27.31 | 546,360 | -0.12(-0.44%) |
Nov 11, 2011 | 27.11 | 27.49 | 27.09 | 27.43 | 711,515 | +0.44(+1.63%) |
Nov 10, 2011 | 27.17 | 27.21 | 26.79 | 26.99 | 684,065 | +0.01(+0.04%) |
Nov 09, 2011 | 26.79 | 27.31 | 26.41 | 26.98 | 1,150,697 | -0.43(-1.57%) |
Nov 08, 2011 | 27.21 | 27.46 | 26.93 | 27.41 | 746,538 | +0.25(+0.92%) |
Nov 07, 2011 | 27.06 | 27.25 | 26.76 | 27.16 | 1,199,607 | +0.05(+0.18%) |
Nov 04, 2011 | 27.12 | 27.25 | 26.96 | 27.11 | 826,284 | -0.20(-0.73%) |
Nov 03, 2011 | 26.80 | 27.44 | 26.61 | 27.31 | 1,261,638 | +0.70(+2.63%) |
Nov 02, 2011 | 26.41 | 26.78 | 26.29 | 26.61 | 790,142 | +0.51(+1.95%) |