Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.10 | 28.14 | 27.62 | 27.72 | 232,206 | -0.22(-0.78%) |
Jan 30, 2012 | 27.77 | 27.94 | 27.56 | 27.94 | 282,461 | -0.13(-0.46%) |
Jan 27, 2012 | 28.00 | 28.18 | 27.99 | 28.07 | 207,820 | -0.06(-0.22%) |
Jan 26, 2012 | 28.70 | 28.73 | 28.05 | 28.13 | 260,174 | -0.45(-1.58%) |
Jan 25, 2012 | 28.16 | 28.62 | 27.84 | 28.58 | 200,507 | +0.37(+1.31%) |
Jan 24, 2012 | 28.02 | 28.24 | 27.95 | 28.21 | 111,294 | -0.08(-0.27%) |
Jan 23, 2012 | 28.14 | 28.36 | 28.12 | 28.29 | 383,144 | +0.21(+0.75%) |
Jan 20, 2012 | 28.11 | 28.19 | 27.88 | 28.08 | 106,821 | -0.04(-0.15%) |
Jan 19, 2012 | 28.11 | 28.20 | 27.98 | 28.12 | 157,813 | +0.13(+0.46%) |
Jan 18, 2012 | 27.42 | 27.99 | 27.39 | 27.99 | 161,052 | +0.46(+1.66%) |
Jan 17, 2012 | 27.65 | 27.75 | 27.45 | 27.53 | 180,291 | +0.19(+0.70%) |
Jan 13, 2012 | 27.27 | 27.34 | 27.06 | 27.34 | 163,553 | -0.10(-0.37%) |
Jan 12, 2012 | 27.56 | 27.67 | 27.36 | 27.44 | 333,744 | -0.27(-0.99%) |
Jan 11, 2012 | 27.94 | 27.95 | 27.62 | 27.71 | 129,962 | -0.37(-1.31%) |
Jan 10, 2012 | 28.19 | 28.28 | 28.01 | 28.08 | 573,056 | +0.24(+0.86%) |
Jan 09, 2012 | 27.71 | 27.88 | 27.70 | 27.84 | 324,856 | +0.14(+0.52%) |
Jan 06, 2012 | 27.88 | 27.93 | 27.67 | 27.70 | 171,280 | -0.13(-0.47%) |
Jan 05, 2012 | 27.84 | 27.89 | 27.55 | 27.83 | 351,258 | -0.16(-0.56%) |
Jan 04, 2012 | 27.80 | 28.04 | 27.69 | 27.99 | 171,364 | +0.77(+2.84%) |
Dec 30, 2011 | 27.21 | 27.33 | 27.20 | 27.21 | 249,976 | -0.01(-0.05%) |
Dec 29, 2011 | 26.95 | 27.27 | 26.95 | 27.23 | 145,750 | +0.29(+1.07%) |
Dec 28, 2011 | 27.47 | 27.51 | 26.91 | 26.94 | 171,698 | -0.52(-1.89%) |
Dec 27, 2011 | 27.39 | 27.57 | 27.36 | 27.46 | 135,491 | +0.05(+0.17%) |
Dec 23, 2011 | 27.32 | 27.41 | 27.20 | 27.41 | 90,821 | +0.53(+1.97%) |
Dec 21, 2011 | 26.59 | 26.95 | 26.45 | 26.88 | 208,593 | +0.29(+1.10%) |
Dec 20, 2011 | 26.05 | 26.64 | 26.05 | 26.59 | 198,950 | +1.01(+3.97%) |
Dec 19, 2011 | 26.03 | 26.07 | 25.51 | 25.58 | 587,414 | -0.44(-1.68%) |
Dec 16, 2011 | 25.96 | 26.11 | 25.77 | 26.01 | 151,558 | +0.27(+1.06%) |
Dec 15, 2011 | 26.07 | 26.15 | 25.66 | 25.74 | 210,950 | -0.08(-0.32%) |
Dec 14, 2011 | 26.23 | 26.35 | 25.68 | 25.82 | 227,365 | -0.74(-2.79%) |
Dec 13, 2011 | 26.94 | 27.30 | 26.40 | 26.56 | 111,398 | -0.22(-0.84%) |
Dec 12, 2011 | 27.17 | 27.17 | 26.43 | 26.79 | 126,551 | -0.65(-2.36%) |
Dec 09, 2011 | 26.98 | 27.52 | 26.95 | 27.43 | 186,045 | +0.61(+2.28%) |
Dec 08, 2011 | 27.34 | 27.50 | 26.75 | 26.82 | 252,669 | -0.71(-2.57%) |
Dec 07, 2011 | 27.68 | 27.75 | 27.35 | 27.53 | 276,331 | -0.23(-0.83%) |
Dec 06, 2011 | 27.69 | 27.97 | 27.54 | 27.76 | 166,357 | +0.03(+0.10%) |
Dec 05, 2011 | 27.82 | 28.04 | 27.52 | 27.73 | 171,844 | +0.36(+1.32%) |
Dec 02, 2011 | 27.69 | 27.77 | 27.35 | 27.37 | 307,896 | -0.02(-0.07%) |
Dec 01, 2011 | 27.43 | 27.72 | 27.26 | 27.39 | 2,268,377 | -0.12(-0.45%) |
Nov 30, 2011 | 27.03 | 27.58 | 27.02 | 27.52 | 229,688 | +1.35(+5.18%) |
Nov 29, 2011 | 25.87 | 26.36 | 25.81 | 26.16 | 353,033 | +0.41(+1.59%) |
Nov 28, 2011 | 25.73 | 25.95 | 25.57 | 25.75 | 242,522 | +0.86(+3.47%) |
Nov 25, 2011 | 25.03 | 25.30 | 24.89 | 24.89 | 117,450 | -0.18(-0.73%) |
Nov 23, 2011 | 25.46 | 25.49 | 25.07 | 25.07 | 487,293 | -0.78(-3.00%) |
Nov 22, 2011 | 25.99 | 26.19 | 25.68 | 25.85 | 232,384 | -0.27(-1.04%) |
Nov 21, 2011 | 26.11 | 26.22 | 25.70 | 26.12 | 186,369 | -0.44(-1.67%) |
Nov 18, 2011 | 26.87 | 26.96 | 26.38 | 26.56 | 192,829 | -0.12(-0.46%) |
Nov 17, 2011 | 27.24 | 27.42 | 26.47 | 26.69 | 441,501 | -0.63(-2.32%) |
Nov 16, 2011 | 27.39 | 27.96 | 27.24 | 27.32 | 306,148 | -0.33(-1.18%) |
Nov 15, 2011 | 27.53 | 27.86 | 27.43 | 27.65 | 254,703 | +0.00(+0.00%) |
Nov 14, 2011 | 27.82 | 27.87 | 27.41 | 27.65 | 178,739 | -0.33(-1.19%) |
Nov 11, 2011 | 27.79 | 28.09 | 27.79 | 27.98 | 396,497 | +0.52(+1.88%) |
Nov 10, 2011 | 27.39 | 27.64 | 26.94 | 27.46 | 452,686 | +0.48(+1.79%) |
Nov 09, 2011 | 27.35 | 27.65 | 26.94 | 26.98 | 723,598 | -1.22(-4.32%) |
Nov 08, 2011 | 27.99 | 28.23 | 27.63 | 28.20 | 255,651 | +0.41(+1.47%) |
Nov 07, 2011 | 27.69 | 27.93 | 27.31 | 27.79 | 264,256 | +0.17(+0.62%) |
Nov 04, 2011 | 27.37 | 27.67 | 27.13 | 27.62 | 290,466 | +0.01(+0.05%) |
Nov 03, 2011 | 27.29 | 27.67 | 26.95 | 27.60 | 373,907 | +0.63(+2.35%) |
Nov 02, 2011 | 26.80 | 27.03 | 26.58 | 26.97 | 501,097 | +0.75(+2.86%) |