Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.98 | 24.07 | 22.89 | 23.33 | 3,339,499 | -0.16(-0.69%) |
Jan 30, 2012 | 24.14 | 24.19 | 23.38 | 23.49 | 2,901,663 | -1.02(-4.15%) |
Jan 27, 2012 | 23.62 | 24.73 | 23.62 | 24.51 | 3,245,140 | +0.94(+3.97%) |
Jan 26, 2012 | 23.97 | 24.17 | 23.49 | 23.57 | 4,086,032 | +0.13(+0.56%) |
Jan 25, 2012 | 21.43 | 23.62 | 21.23 | 23.44 | 4,349,168 | +1.94(+9.02%) |
Jan 24, 2012 | 22.00 | 22.03 | 21.43 | 21.50 | 2,212,716 | -0.64(-2.87%) |
Jan 23, 2012 | 21.97 | 22.42 | 21.96 | 22.14 | 2,037,306 | +0.22(+1.00%) |
Jan 20, 2012 | 22.43 | 22.47 | 21.80 | 21.92 | 3,311,800 | -0.53(-2.36%) |
Jan 19, 2012 | 22.37 | 22.89 | 22.22 | 22.45 | 3,161,935 | +0.03(+0.11%) |
Jan 18, 2012 | 22.23 | 22.46 | 22.00 | 22.43 | 2,765,119 | +0.26(+1.15%) |
Jan 17, 2012 | 23.42 | 23.54 | 22.08 | 22.17 | 3,295,349 | -0.92(-3.97%) |
Jan 13, 2012 | 22.97 | 23.09 | 22.43 | 23.09 | 2,791,931 | -0.27(-1.18%) |
Jan 12, 2012 | 23.72 | 23.96 | 23.11 | 23.36 | 2,017,941 | -0.18(-0.77%) |
Jan 11, 2012 | 24.04 | 24.11 | 23.14 | 23.54 | 2,493,130 | -0.32(-1.36%) |
Jan 10, 2012 | 24.17 | 24.29 | 23.82 | 23.87 | 2,498,994 | +0.14(+0.58%) |
Jan 09, 2012 | 23.62 | 23.99 | 23.41 | 23.73 | 2,341,385 | +0.17(+0.74%) |
Jan 06, 2012 | 23.84 | 23.92 | 23.46 | 23.55 | 2,343,387 | -0.12(-0.53%) |
Jan 05, 2012 | 23.27 | 24.02 | 22.99 | 23.68 | 2,803,951 | +0.29(+1.23%) |
Jan 04, 2012 | 23.67 | 24.21 | 23.37 | 23.39 | 2,897,354 | +0.74(+3.25%) |
Dec 30, 2011 | 22.59 | 22.80 | 22.43 | 22.66 | 2,748,200 | +0.34(+1.54%) |
Dec 29, 2011 | 21.66 | 22.40 | 21.52 | 22.31 | 2,567,250 | +0.34(+1.56%) |
Dec 28, 2011 | 22.66 | 22.66 | 21.65 | 21.97 | 2,729,241 | -0.57(-2.52%) |
Dec 27, 2011 | 22.80 | 22.89 | 22.37 | 22.54 | 1,104,212 | -0.38(-1.66%) |
Dec 23, 2011 | 23.07 | 23.11 | 22.78 | 22.92 | 1,950,573 | -0.39(-1.69%) |
Dec 21, 2011 | 23.56 | 23.75 | 23.06 | 23.31 | 2,913,835 | -0.01(-0.03%) |
Dec 20, 2011 | 23.16 | 23.87 | 23.09 | 23.32 | 2,916,590 | +0.74(+3.26%) |
Dec 19, 2011 | 23.05 | 23.27 | 22.53 | 22.58 | 3,244,648 | -0.51(-2.21%) |
Dec 16, 2011 | 23.13 | 23.46 | 22.77 | 23.09 | 6,147,542 | +0.17(+0.76%) |
Dec 15, 2011 | 24.33 | 24.46 | 22.82 | 22.92 | 5,164,131 | -1.15(-4.79%) |
Dec 14, 2011 | 24.60 | 24.67 | 23.71 | 24.07 | 4,816,940 | -1.11(-4.41%) |
Dec 13, 2011 | 26.18 | 26.64 | 24.95 | 25.18 | 2,879,516 | -0.97(-3.70%) |
Dec 12, 2011 | 25.94 | 26.18 | 25.64 | 26.15 | 1,822,345 | -0.80(-2.96%) |
Dec 09, 2011 | 26.40 | 27.07 | 26.27 | 26.95 | 1,788,291 | +0.54(+2.06%) |
Dec 08, 2011 | 26.99 | 27.01 | 26.17 | 26.41 | 1,635,579 | -0.82(-3.00%) |
Dec 07, 2011 | 27.18 | 27.36 | 26.85 | 27.22 | 1,418,510 | +0.09(+0.34%) |
Dec 06, 2011 | 26.37 | 27.53 | 26.24 | 27.13 | 2,754,806 | +0.50(+1.87%) |
Dec 05, 2011 | 26.56 | 27.42 | 26.38 | 26.63 | 2,042,930 | -0.22(-0.81%) |
Dec 02, 2011 | 27.75 | 27.80 | 26.59 | 26.85 | 2,793,183 | -0.82(-2.95%) |
Dec 01, 2011 | 28.02 | 28.26 | 27.51 | 27.67 | 2,172,372 | -0.33(-1.18%) |
Nov 30, 2011 | 26.51 | 28.01 | 26.47 | 28.00 | 3,473,991 | +2.35(+9.17%) |
Nov 29, 2011 | 25.39 | 25.93 | 25.35 | 25.64 | 2,395,070 | +0.22(+0.88%) |
Nov 28, 2011 | 26.44 | 26.54 | 25.10 | 25.42 | 4,743,074 | -0.38(-1.47%) |
Nov 25, 2011 | 25.77 | 26.30 | 25.71 | 25.80 | 1,113,310 | -0.40(-1.54%) |
Nov 23, 2011 | 26.63 | 26.77 | 26.01 | 26.20 | 2,344,019 | -0.73(-2.72%) |
Nov 22, 2011 | 26.87 | 27.22 | 26.53 | 26.94 | 3,138,535 | +0.42(+1.59%) |
Nov 21, 2011 | 27.15 | 27.21 | 26.13 | 26.51 | 3,350,035 | -1.39(-4.97%) |
Nov 18, 2011 | 28.22 | 28.56 | 27.64 | 27.90 | 2,075,257 | -0.06(-0.22%) |
Nov 17, 2011 | 28.75 | 28.89 | 27.81 | 27.96 | 3,216,017 | -1.03(-3.56%) |
Nov 16, 2011 | 28.83 | 29.58 | 28.62 | 28.99 | 2,070,309 | -0.13(-0.45%) |
Nov 15, 2011 | 28.99 | 29.48 | 28.73 | 29.12 | 1,932,756 | +0.25(+0.86%) |
Nov 14, 2011 | 29.25 | 29.63 | 28.71 | 28.88 | 1,792,360 | -0.41(-1.40%) |
Nov 11, 2011 | 29.02 | 29.47 | 28.68 | 29.29 | 3,331,740 | +0.49(+1.70%) |
Nov 10, 2011 | 28.58 | 29.14 | 28.16 | 28.79 | 2,956,310 | +0.23(+0.80%) |
Nov 09, 2011 | 28.34 | 29.50 | 28.23 | 28.56 | 4,753,102 | -0.01(-0.04%) |
Nov 08, 2011 | 29.26 | 29.26 | 28.47 | 28.58 | 2,760,473 | -0.55(-1.90%) |
Nov 07, 2011 | 28.66 | 29.34 | 28.65 | 29.13 | 3,484,345 | +0.92(+3.26%) |
Nov 04, 2011 | 28.14 | 28.28 | 27.34 | 28.21 | 2,390,381 | -0.16(-0.55%) |
Nov 03, 2011 | 27.99 | 28.55 | 27.49 | 28.37 | 3,371,520 | +1.02(+3.73%) |
Nov 02, 2011 | 27.45 | 27.63 | 26.84 | 27.35 | 4,316,277 | +0.39(+1.45%) |