Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.62 | 26.68 | 26.39 | 26.53 | 3,893,233 | -0.02(-0.08%) |
Jan 30, 2012 | 26.48 | 26.62 | 26.43 | 26.55 | 4,331,460 | -0.11(-0.42%) |
Jan 27, 2012 | 26.90 | 26.96 | 26.52 | 26.66 | 4,003,399 | -0.24(-0.89%) |
Jan 26, 2012 | 27.08 | 27.18 | 26.83 | 26.90 | 3,969,128 | -0.15(-0.57%) |
Jan 25, 2012 | 26.81 | 27.08 | 26.63 | 27.06 | 4,589,242 | +0.35(+1.30%) |
Jan 24, 2012 | 27.01 | 27.01 | 26.70 | 26.71 | 4,958,566 | -0.35(-1.30%) |
Jan 23, 2012 | 27.10 | 27.10 | 26.86 | 27.06 | 3,549,219 | -0.03(-0.10%) |
Jan 20, 2012 | 27.22 | 27.23 | 26.81 | 27.09 | 5,484,148 | -0.19(-0.68%) |
Jan 19, 2012 | 27.34 | 27.34 | 27.12 | 27.28 | 2,920,004 | -0.07(-0.24%) |
Jan 18, 2012 | 27.16 | 27.34 | 27.07 | 27.34 | 5,577,908 | +0.19(+0.69%) |
Jan 17, 2012 | 27.18 | 27.35 | 27.08 | 27.16 | 4,383,371 | +0.09(+0.32%) |
Jan 13, 2012 | 26.99 | 27.14 | 26.96 | 27.07 | 4,652,734 | +0.00(+0.00%) |
Jan 12, 2012 | 26.93 | 27.11 | 26.93 | 27.07 | 4,413,425 | +0.15(+0.54%) |
Jan 11, 2012 | 26.76 | 26.97 | 26.76 | 26.92 | 4,577,057 | +0.06(+0.22%) |
Jan 10, 2012 | 26.70 | 26.90 | 26.67 | 26.86 | 5,534,302 | +0.22(+0.82%) |
Jan 09, 2012 | 26.70 | 26.74 | 26.53 | 26.64 | 4,233,413 | -0.05(-0.17%) |
Jan 06, 2012 | 26.98 | 27.00 | 26.68 | 26.69 | 5,949,078 | -0.23(-0.85%) |
Jan 05, 2012 | 26.75 | 26.94 | 26.68 | 26.92 | 6,118,272 | +0.12(+0.44%) |
Jan 04, 2012 | 26.73 | 26.83 | 26.67 | 26.80 | 5,811,825 | +0.09(+0.32%) |
Dec 30, 2011 | 26.88 | 26.88 | 26.69 | 26.71 | 2,794,694 | -0.17(-0.61%) |
Dec 29, 2011 | 26.83 | 26.91 | 26.76 | 26.88 | 3,099,630 | +0.15(+0.54%) |
Dec 28, 2011 | 26.89 | 26.90 | 26.72 | 26.73 | 2,469,244 | -0.11(-0.42%) |
Dec 27, 2011 | 26.85 | 26.97 | 26.77 | 26.85 | 2,762,949 | +0.03(+0.10%) |
Dec 23, 2011 | 26.63 | 26.85 | 26.61 | 26.82 | 3,686,493 | +0.27(+1.02%) |
Dec 21, 2011 | 26.03 | 26.56 | 25.99 | 26.55 | 7,168,081 | +0.59(+2.27%) |
Dec 20, 2011 | 25.77 | 26.03 | 25.46 | 25.96 | 13,096,248 | -0.21(-0.81%) |
Dec 19, 2011 | 26.30 | 26.45 | 26.13 | 26.17 | 5,826,003 | -0.09(-0.33%) |
Dec 16, 2011 | 26.61 | 26.61 | 26.17 | 26.26 | 7,752,766 | -0.16(-0.60%) |
Dec 15, 2011 | 26.40 | 26.52 | 26.36 | 26.42 | 5,153,775 | +0.15(+0.58%) |
Dec 14, 2011 | 26.21 | 26.41 | 26.21 | 26.26 | 4,324,401 | -0.04(-0.15%) |
Dec 13, 2011 | 26.60 | 26.65 | 26.23 | 26.30 | 6,225,743 | -0.20(-0.75%) |
Dec 12, 2011 | 26.65 | 26.79 | 26.36 | 26.50 | 4,966,526 | -0.22(-0.82%) |
Dec 09, 2011 | 26.71 | 26.80 | 26.64 | 26.72 | 4,467,905 | +0.12(+0.45%) |
Dec 08, 2011 | 26.74 | 26.81 | 26.54 | 26.60 | 5,707,587 | -0.21(-0.79%) |
Dec 07, 2011 | 26.72 | 26.92 | 26.56 | 26.81 | 5,393,920 | +0.07(+0.27%) |
Dec 06, 2011 | 26.52 | 26.86 | 26.51 | 26.74 | 6,097,598 | +0.16(+0.60%) |
Dec 05, 2011 | 26.54 | 26.77 | 26.43 | 26.58 | 5,372,219 | +0.17(+0.63%) |
Dec 02, 2011 | 26.42 | 26.47 | 26.21 | 26.42 | 5,051,487 | +0.04(+0.15%) |
Dec 01, 2011 | 26.38 | 26.48 | 26.31 | 26.38 | 6,663,087 | -0.03(-0.12%) |
Nov 30, 2011 | 26.10 | 26.41 | 25.91 | 26.41 | 7,368,092 | +0.59(+2.28%) |
Nov 29, 2011 | 25.45 | 25.97 | 25.45 | 25.82 | 6,050,790 | +0.37(+1.45%) |
Nov 28, 2011 | 25.61 | 25.72 | 25.34 | 25.45 | 5,706,498 | +0.18(+0.71%) |
Nov 25, 2011 | 25.17 | 25.38 | 25.14 | 25.27 | 2,076,315 | +0.18(+0.71%) |
Nov 23, 2011 | 25.27 | 25.33 | 25.05 | 25.09 | 4,614,588 | -0.34(-1.33%) |
Nov 22, 2011 | 25.29 | 25.54 | 25.23 | 25.43 | 4,026,061 | +0.07(+0.26%) |
Nov 21, 2011 | 25.19 | 25.45 | 25.19 | 25.37 | 5,318,089 | -0.12(-0.47%) |
Nov 18, 2011 | 25.69 | 25.78 | 25.46 | 25.48 | 6,108,261 | -0.05(-0.18%) |
Nov 17, 2011 | 25.59 | 25.82 | 25.40 | 25.53 | 5,011,876 | -0.19(-0.75%) |
Nov 16, 2011 | 25.98 | 26.00 | 25.70 | 25.72 | 5,589,709 | -0.46(-1.74%) |
Nov 15, 2011 | 25.99 | 26.23 | 25.95 | 26.18 | 3,331,032 | +0.21(+0.81%) |
Nov 14, 2011 | 26.15 | 26.19 | 25.94 | 25.97 | 3,207,519 | -0.19(-0.71%) |
Nov 11, 2011 | 25.96 | 26.23 | 25.96 | 26.15 | 2,861,916 | +0.26(+1.02%) |
Nov 10, 2011 | 25.92 | 25.98 | 25.64 | 25.89 | 3,968,721 | +0.22(+0.88%) |
Nov 09, 2011 | 25.83 | 25.92 | 25.60 | 25.66 | 5,304,625 | -0.45(-1.72%) |
Nov 08, 2011 | 26.05 | 26.15 | 25.82 | 26.11 | 5,102,382 | +0.09(+0.36%) |
Nov 07, 2011 | 25.50 | 26.06 | 25.48 | 26.02 | 4,858,107 | +0.46(+1.78%) |
Nov 04, 2011 | 25.66 | 25.69 | 25.38 | 25.56 | 4,863,767 | -0.19(-0.74%) |
Nov 03, 2011 | 25.19 | 25.78 | 25.05 | 25.76 | 7,522,098 | +0.24(+0.96%) |
Nov 02, 2011 | 25.52 | 25.56 | 25.34 | 25.51 | 4,927,800 | +0.19(+0.73%) |