Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.68 | 26.69 | 26.15 | 26.20 | 24,071,806 | -0.42(-1.59%) |
Jan 30, 2012 | 26.28 | 26.63 | 26.20 | 26.63 | 18,569,586 | +0.25(+0.96%) |
Jan 27, 2012 | 26.52 | 26.56 | 26.17 | 26.37 | 17,703,282 | -0.18(-0.67%) |
Jan 26, 2012 | 26.59 | 26.66 | 26.39 | 26.55 | 18,095,056 | +0.07(+0.26%) |
Jan 25, 2012 | 26.41 | 26.56 | 26.19 | 26.48 | 21,142,104 | -0.07(-0.26%) |
Jan 24, 2012 | 26.68 | 26.85 | 26.46 | 26.55 | 19,198,862 | +0.01(+0.03%) |
Jan 23, 2012 | 26.67 | 26.77 | 26.48 | 26.54 | 19,684,518 | -0.29(-1.10%) |
Jan 20, 2012 | 26.92 | 26.98 | 26.65 | 26.84 | 22,398,894 | -0.04(-0.15%) |
Jan 19, 2012 | 26.63 | 27.00 | 26.52 | 26.88 | 24,168,300 | +0.27(+1.00%) |
Jan 18, 2012 | 26.46 | 26.67 | 26.45 | 26.61 | 21,486,326 | +0.03(+0.13%) |
Jan 17, 2012 | 26.38 | 26.63 | 26.27 | 26.58 | 24,179,756 | +0.34(+1.31%) |
Jan 13, 2012 | 26.32 | 26.36 | 26.03 | 26.24 | 14,134,832 | -0.20(-0.75%) |
Jan 12, 2012 | 26.44 | 26.48 | 26.30 | 26.43 | 14,505,413 | +0.14(+0.52%) |
Jan 11, 2012 | 26.30 | 26.37 | 26.18 | 26.30 | 17,448,018 | -0.08(-0.29%) |
Jan 10, 2012 | 26.53 | 26.56 | 26.29 | 26.37 | 16,601,443 | +0.09(+0.34%) |
Jan 09, 2012 | 26.25 | 26.34 | 25.94 | 26.28 | 20,312,388 | -0.05(-0.21%) |
Jan 06, 2012 | 26.53 | 26.53 | 26.31 | 26.34 | 24,432,436 | -0.18(-0.70%) |
Jan 05, 2012 | 26.11 | 26.70 | 26.04 | 26.52 | 30,654,538 | +0.27(+1.04%) |
Jan 04, 2012 | 26.19 | 26.25 | 25.95 | 26.25 | 20,033,988 | +0.44(+1.70%) |
Dec 30, 2011 | 25.87 | 25.89 | 25.79 | 25.81 | 11,480,845 | -0.02(-0.08%) |
Dec 29, 2011 | 25.74 | 25.85 | 25.67 | 25.83 | 9,987,957 | +0.21(+0.80%) |
Dec 28, 2011 | 25.80 | 25.88 | 25.61 | 25.63 | 10,591,723 | -0.22(-0.85%) |
Dec 27, 2011 | 25.87 | 25.95 | 25.82 | 25.85 | 11,023,271 | -0.10(-0.40%) |
Dec 23, 2011 | 25.80 | 25.95 | 25.77 | 25.95 | 13,948,948 | +0.39(+1.53%) |
Dec 21, 2011 | 25.37 | 25.61 | 25.35 | 25.56 | 19,194,338 | +0.18(+0.70%) |
Dec 20, 2011 | 25.14 | 25.43 | 24.99 | 25.38 | 28,207,174 | +0.41(+1.65%) |
Dec 19, 2011 | 24.94 | 25.20 | 24.88 | 24.97 | 24,109,868 | +0.15(+0.61%) |
Dec 16, 2011 | 24.99 | 25.07 | 24.66 | 24.82 | 38,695,516 | -0.08(-0.30%) |
Dec 15, 2011 | 24.59 | 25.11 | 24.57 | 24.89 | 46,579,424 | +0.55(+2.25%) |
Dec 14, 2011 | 23.91 | 24.48 | 23.89 | 24.35 | 32,924,906 | +0.39(+1.63%) |
Dec 13, 2011 | 24.11 | 24.21 | 23.87 | 23.96 | 26,756,128 | -0.29(-1.19%) |
Dec 12, 2011 | 24.36 | 24.42 | 24.09 | 24.24 | 18,375,414 | -0.18(-0.76%) |
Dec 09, 2011 | 24.17 | 24.55 | 24.11 | 24.43 | 58,904,980 | +0.34(+1.39%) |
Dec 08, 2011 | 24.42 | 24.46 | 24.01 | 24.09 | 61,909,640 | -0.29(-1.18%) |
Dec 07, 2011 | 24.15 | 24.50 | 24.10 | 24.38 | 30,451,304 | +0.14(+0.59%) |
Dec 06, 2011 | 24.26 | 24.37 | 24.13 | 24.24 | 20,292,000 | +0.10(+0.40%) |
Dec 05, 2011 | 24.50 | 24.55 | 24.00 | 24.14 | 25,103,648 | -0.15(-0.62%) |
Dec 02, 2011 | 24.59 | 24.59 | 24.22 | 24.29 | 21,157,624 | -0.14(-0.56%) |
Dec 01, 2011 | 24.46 | 24.64 | 24.35 | 24.43 | 18,350,528 | -0.05(-0.20%) |
Nov 30, 2011 | 24.10 | 24.51 | 24.10 | 24.48 | 26,882,534 | +0.87(+3.68%) |
Nov 29, 2011 | 23.62 | 23.90 | 23.53 | 23.61 | 17,735,188 | +0.15(+0.64%) |
Nov 28, 2011 | 23.10 | 23.49 | 23.07 | 23.46 | 22,729,364 | +0.75(+3.32%) |
Nov 25, 2011 | 22.79 | 22.87 | 22.68 | 22.70 | 7,166,169 | -0.02(-0.09%) |
Nov 23, 2011 | 22.89 | 22.98 | 22.72 | 22.72 | 20,063,606 | -0.42(-1.83%) |
Nov 22, 2011 | 23.34 | 23.43 | 23.11 | 23.15 | 24,784,004 | -0.23(-0.97%) |
Nov 21, 2011 | 23.55 | 23.66 | 23.28 | 23.37 | 24,098,138 | -0.55(-2.32%) |
Nov 18, 2011 | 23.92 | 24.11 | 23.92 | 23.93 | 18,397,298 | +0.08(+0.32%) |
Nov 17, 2011 | 23.91 | 24.09 | 23.57 | 23.85 | 24,211,190 | -0.17(-0.71%) |
Nov 16, 2011 | 24.07 | 24.39 | 23.98 | 24.02 | 18,758,952 | -0.44(-1.79%) |
Nov 15, 2011 | 24.33 | 24.56 | 24.20 | 24.46 | 13,032,478 | +0.04(+0.17%) |
Nov 14, 2011 | 24.23 | 24.48 | 24.04 | 24.42 | 20,664,222 | -0.21(-0.83%) |
Nov 11, 2011 | 24.21 | 24.82 | 24.21 | 24.63 | 44,380,360 | +0.68(+2.86%) |
Nov 10, 2011 | 23.67 | 24.06 | 23.48 | 23.94 | 38,622,060 | +0.81(+3.49%) |
Nov 09, 2011 | 23.29 | 23.66 | 22.98 | 23.13 | 31,342,908 | -0.47(-1.97%) |
Nov 08, 2011 | 23.52 | 23.70 | 23.31 | 23.60 | 20,937,370 | +0.10(+0.44%) |
Nov 07, 2011 | 23.21 | 23.51 | 23.15 | 23.50 | 14,001,429 | +0.21(+0.88%) |
Nov 04, 2011 | 23.50 | 23.56 | 23.13 | 23.29 | 15,670,493 | -0.35(-1.48%) |
Nov 03, 2011 | 23.62 | 23.78 | 23.51 | 23.64 | 21,652,758 | +0.23(+0.99%) |
Nov 02, 2011 | 23.61 | 23.64 | 23.25 | 23.41 | 18,372,150 | +0.09(+0.38%) |