Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.01 | 26.06 | 25.49 | 25.78 | 1,935,499 | +0.06(+0.25%) |
Jan 30, 2012 | 25.46 | 25.80 | 25.38 | 25.71 | 1,314,238 | -0.05(-0.21%) |
Jan 27, 2012 | 25.70 | 26.05 | 25.58 | 25.77 | 1,667,082 | -0.11(-0.44%) |
Jan 26, 2012 | 26.35 | 26.37 | 25.82 | 25.88 | 1,407,221 | -0.23(-0.89%) |
Jan 25, 2012 | 26.05 | 26.14 | 25.78 | 26.11 | 1,515,091 | -0.06(-0.23%) |
Jan 24, 2012 | 26.17 | 26.32 | 26.05 | 26.17 | 1,979,516 | -0.07(-0.27%) |
Jan 23, 2012 | 25.80 | 26.29 | 25.76 | 26.24 | 2,116,322 | +0.61(+2.39%) |
Jan 20, 2012 | 25.24 | 25.64 | 25.23 | 25.63 | 1,156,770 | +0.30(+1.20%) |
Jan 19, 2012 | 25.26 | 25.43 | 25.22 | 25.33 | 1,803,137 | +0.27(+1.06%) |
Jan 18, 2012 | 24.51 | 25.09 | 24.49 | 25.06 | 1,362,432 | +0.44(+1.80%) |
Jan 17, 2012 | 24.86 | 24.90 | 24.52 | 24.62 | 2,021,294 | +0.07(+0.28%) |
Jan 13, 2012 | 24.75 | 24.80 | 24.45 | 24.55 | 2,125,520 | -0.45(-1.81%) |
Jan 12, 2012 | 25.01 | 25.12 | 24.80 | 25.00 | 1,331,999 | +0.11(+0.43%) |
Jan 11, 2012 | 24.81 | 24.99 | 24.80 | 24.90 | 1,199,167 | +0.00(+0.02%) |
Jan 10, 2012 | 25.01 | 25.03 | 24.86 | 24.89 | 1,484,587 | +0.23(+0.94%) |
Jan 09, 2012 | 24.46 | 24.67 | 24.30 | 24.66 | 1,346,602 | +0.24(+0.99%) |
Jan 06, 2012 | 24.64 | 24.65 | 24.17 | 24.42 | 2,443,220 | -0.35(-1.40%) |
Jan 05, 2012 | 25.00 | 25.01 | 24.61 | 24.77 | 2,288,677 | -0.44(-1.76%) |
Jan 04, 2012 | 25.08 | 25.28 | 24.98 | 25.21 | 1,712,519 | +0.62(+2.53%) |
Dec 30, 2011 | 24.35 | 24.69 | 24.31 | 24.59 | 1,647,151 | +0.27(+1.13%) |
Dec 29, 2011 | 23.95 | 24.38 | 23.94 | 24.31 | 1,406,677 | +0.39(+1.61%) |
Dec 28, 2011 | 24.40 | 24.43 | 23.86 | 23.93 | 1,453,437 | -0.25(-1.04%) |
Dec 27, 2011 | 24.28 | 24.31 | 24.13 | 24.18 | 591,456 | -0.09(-0.38%) |
Dec 23, 2011 | 24.16 | 24.50 | 24.07 | 24.27 | 2,654,229 | +1.21(+5.25%) |
Dec 21, 2011 | 23.06 | 23.14 | 22.88 | 23.06 | 1,850,479 | +0.04(+0.19%) |
Dec 20, 2011 | 22.95 | 23.24 | 22.92 | 23.02 | 2,924,516 | +0.40(+1.77%) |
Dec 19, 2011 | 22.79 | 22.88 | 22.50 | 22.62 | 2,174,518 | -0.09(-0.38%) |
Dec 16, 2011 | 22.41 | 22.76 | 22.33 | 22.70 | 2,412,228 | +0.29(+1.29%) |
Dec 15, 2011 | 22.60 | 22.66 | 22.22 | 22.41 | 1,596,103 | +0.09(+0.41%) |
Dec 14, 2011 | 22.48 | 22.69 | 22.18 | 22.32 | 2,402,973 | -0.30(-1.34%) |
Dec 13, 2011 | 22.98 | 23.14 | 22.40 | 22.62 | 2,598,900 | -0.28(-1.24%) |
Dec 12, 2011 | 23.10 | 23.10 | 22.76 | 22.91 | 1,804,868 | -0.55(-2.36%) |
Dec 09, 2011 | 23.03 | 23.55 | 22.99 | 23.46 | 2,225,459 | +0.47(+2.06%) |
Dec 08, 2011 | 23.51 | 23.57 | 22.92 | 22.99 | 1,984,569 | -0.67(-2.81%) |
Dec 07, 2011 | 23.10 | 23.76 | 22.89 | 23.66 | 2,314,081 | +0.44(+1.91%) |
Dec 06, 2011 | 23.29 | 23.42 | 23.15 | 23.21 | 2,143,727 | -0.16(-0.70%) |
Dec 05, 2011 | 23.40 | 23.68 | 23.31 | 23.38 | 3,758,655 | +0.33(+1.44%) |
Dec 02, 2011 | 23.02 | 23.23 | 22.81 | 23.04 | 4,536,557 | +0.72(+3.22%) |
Dec 01, 2011 | 22.34 | 22.44 | 21.85 | 22.33 | 3,620,840 | +0.14(+0.61%) |
Nov 30, 2011 | 21.80 | 22.23 | 21.74 | 22.19 | 3,212,540 | +1.12(+5.34%) |
Nov 29, 2011 | 20.74 | 21.14 | 20.68 | 21.07 | 1,831,555 | +0.35(+1.68%) |
Nov 28, 2011 | 20.83 | 21.03 | 20.47 | 20.72 | 2,290,791 | +0.73(+3.64%) |
Nov 25, 2011 | 20.19 | 20.30 | 19.98 | 19.99 | 1,068,144 | -0.17(-0.84%) |
Nov 23, 2011 | 20.60 | 20.64 | 20.16 | 20.16 | 1,618,955 | -0.65(-3.11%) |
Nov 22, 2011 | 20.64 | 20.97 | 20.50 | 20.81 | 2,047,849 | +0.12(+0.56%) |
Nov 21, 2011 | 20.45 | 20.80 | 20.21 | 20.69 | 2,594,090 | -0.15(-0.72%) |
Nov 18, 2011 | 20.86 | 20.91 | 20.37 | 20.84 | 2,169,268 | +0.20(+0.96%) |
Nov 17, 2011 | 21.30 | 21.31 | 20.57 | 20.64 | 3,843,192 | -0.60(-2.82%) |
Nov 16, 2011 | 21.29 | 21.60 | 21.19 | 21.24 | 1,106,738 | -0.20(-0.95%) |
Nov 15, 2011 | 21.53 | 21.60 | 21.32 | 21.44 | 1,680,099 | -0.29(-1.33%) |
Nov 14, 2011 | 21.73 | 21.88 | 21.49 | 21.73 | 1,454,687 | -0.02(-0.11%) |
Nov 11, 2011 | 21.56 | 21.82 | 21.53 | 21.76 | 1,074,819 | +0.39(+1.81%) |
Nov 10, 2011 | 21.59 | 21.59 | 21.13 | 21.37 | 2,208,092 | +0.09(+0.43%) |
Nov 09, 2011 | 21.76 | 21.76 | 21.27 | 21.28 | 2,933,576 | -0.96(-4.30%) |
Nov 08, 2011 | 21.99 | 22.24 | 21.86 | 22.23 | 1,177,319 | +0.29(+1.34%) |
Nov 07, 2011 | 21.88 | 22.00 | 21.78 | 21.94 | 1,777,830 | +0.11(+0.51%) |
Nov 04, 2011 | 22.29 | 22.29 | 21.66 | 21.83 | 2,589,155 | -0.69(-3.08%) |
Nov 03, 2011 | 22.57 | 22.80 | 22.20 | 22.52 | 2,805,905 | +0.17(+0.78%) |
Nov 02, 2011 | 22.59 | 22.77 | 22.21 | 22.35 | 2,726,000 | +0.05(+0.22%) |