Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.30 | 29.49 | 29.14 | 29.22 | 9,237,231 | +0.02(+0.08%) |
Jan 30, 2012 | 29.05 | 29.21 | 28.93 | 29.19 | 6,491,333 | -0.04(-0.14%) |
Jan 27, 2012 | 29.10 | 29.33 | 29.10 | 29.23 | 4,289,417 | +0.02(+0.06%) |
Jan 26, 2012 | 29.46 | 29.46 | 29.12 | 29.22 | 6,217,852 | -0.13(-0.45%) |
Jan 25, 2012 | 29.02 | 29.40 | 28.96 | 29.35 | 8,365,454 | +0.21(+0.73%) |
Jan 24, 2012 | 29.05 | 29.23 | 29.05 | 29.14 | 5,369,490 | +0.01(+0.03%) |
Jan 23, 2012 | 29.27 | 29.31 | 29.05 | 29.13 | 6,933,043 | -0.13(-0.45%) |
Jan 20, 2012 | 29.30 | 29.34 | 29.15 | 29.26 | 9,519,269 | +0.00(+0.00%) |
Jan 19, 2012 | 29.18 | 29.29 | 29.10 | 29.26 | 5,449,604 | +0.00(+0.00%) |
Jan 18, 2012 | 29.09 | 29.27 | 29.03 | 29.26 | 8,504,137 | +0.16(+0.56%) |
Jan 17, 2012 | 29.14 | 29.27 | 29.06 | 29.09 | 7,098,022 | +0.18(+0.62%) |
Jan 13, 2012 | 28.86 | 28.94 | 28.69 | 28.91 | 5,914,281 | -0.13(-0.45%) |
Jan 12, 2012 | 29.02 | 29.07 | 28.83 | 29.05 | 4,171,968 | +0.09(+0.31%) |
Jan 11, 2012 | 28.90 | 29.00 | 28.80 | 28.96 | 4,289,770 | +0.02(+0.08%) |
Jan 10, 2012 | 28.91 | 29.00 | 28.89 | 28.93 | 8,726,979 | +0.21(+0.74%) |
Jan 09, 2012 | 28.73 | 28.74 | 28.49 | 28.72 | 13,105,102 | +0.05(+0.17%) |
Jan 06, 2012 | 28.66 | 28.74 | 28.53 | 28.67 | 8,286,114 | +0.05(+0.17%) |
Jan 05, 2012 | 28.38 | 28.65 | 28.33 | 28.62 | 7,277,977 | +0.08(+0.29%) |
Jan 04, 2012 | 28.65 | 28.67 | 28.44 | 28.54 | 7,565,070 | +0.23(+0.81%) |
Dec 30, 2011 | 28.36 | 28.46 | 28.29 | 28.31 | 3,322,476 | -0.05(-0.17%) |
Dec 29, 2011 | 28.13 | 28.41 | 28.13 | 28.36 | 5,729,157 | +0.20(+0.72%) |
Dec 28, 2011 | 28.47 | 28.47 | 28.09 | 28.16 | 7,099,178 | -0.31(-1.09%) |
Dec 27, 2011 | 28.34 | 28.53 | 28.34 | 28.47 | 2,715,872 | +0.07(+0.23%) |
Dec 23, 2011 | 28.29 | 28.43 | 28.22 | 28.40 | 2,745,002 | +0.38(+1.37%) |
Dec 21, 2011 | 27.91 | 28.05 | 27.80 | 28.02 | 6,306,190 | +0.18(+0.64%) |
Dec 20, 2011 | 27.58 | 27.88 | 27.54 | 27.84 | 6,251,573 | +0.57(+2.10%) |
Dec 19, 2011 | 27.39 | 27.58 | 27.18 | 27.27 | 5,638,453 | +0.00(+0.00%) |
Dec 16, 2011 | 27.54 | 27.54 | 27.26 | 27.27 | 7,078,914 | -0.09(-0.33%) |
Dec 15, 2011 | 27.23 | 27.43 | 27.21 | 27.36 | 8,052,044 | +0.30(+1.11%) |
Dec 14, 2011 | 27.04 | 27.19 | 26.98 | 27.06 | 6,391,089 | -0.02(-0.06%) |
Dec 13, 2011 | 27.28 | 27.44 | 26.99 | 27.07 | 6,188,991 | -0.05(-0.18%) |
Dec 12, 2011 | 27.26 | 27.33 | 27.00 | 27.12 | 6,680,310 | -0.32(-1.18%) |
Dec 09, 2011 | 27.18 | 27.50 | 27.13 | 27.45 | 6,907,718 | +0.40(+1.47%) |
Dec 08, 2011 | 27.43 | 27.49 | 26.99 | 27.05 | 9,565,454 | -0.51(-1.86%) |
Dec 07, 2011 | 27.32 | 27.69 | 27.21 | 27.56 | 7,984,307 | +0.20(+0.74%) |
Dec 06, 2011 | 27.29 | 27.53 | 27.24 | 27.36 | 6,240,089 | +0.11(+0.42%) |
Dec 05, 2011 | 27.48 | 27.58 | 27.11 | 27.24 | 53,851,588 | +0.05(+0.18%) |
Dec 02, 2011 | 27.69 | 27.72 | 27.13 | 27.20 | 18,696,634 | -0.34(-1.24%) |
Dec 01, 2011 | 27.43 | 27.69 | 27.43 | 27.54 | 7,356,416 | +0.04(+0.15%) |
Nov 30, 2011 | 27.11 | 27.53 | 27.08 | 27.50 | 16,445,902 | +0.96(+3.61%) |
Nov 29, 2011 | 26.48 | 26.70 | 26.45 | 26.54 | 5,902,066 | +0.11(+0.43%) |
Nov 28, 2011 | 26.17 | 26.47 | 26.17 | 26.42 | 8,649,704 | +0.69(+2.68%) |
Nov 25, 2011 | 25.76 | 25.93 | 25.71 | 25.73 | 3,077,516 | -0.10(-0.38%) |
Nov 23, 2011 | 26.03 | 26.03 | 25.80 | 25.83 | 7,975,237 | -0.38(-1.45%) |
Nov 22, 2011 | 26.14 | 26.34 | 26.07 | 26.21 | 6,358,707 | +0.06(+0.25%) |
Nov 21, 2011 | 26.29 | 26.35 | 26.05 | 26.15 | 9,163,344 | -0.51(-1.92%) |
Nov 18, 2011 | 26.79 | 26.82 | 26.63 | 26.66 | 7,633,073 | -0.06(-0.21%) |
Nov 17, 2011 | 26.96 | 26.98 | 26.49 | 26.72 | 12,487,307 | -0.28(-1.05%) |
Nov 16, 2011 | 27.23 | 27.44 | 26.98 | 27.00 | 12,894,565 | -0.53(-1.92%) |
Nov 15, 2011 | 27.45 | 27.61 | 27.28 | 27.53 | 6,934,106 | +0.06(+0.24%) |
Nov 14, 2011 | 27.47 | 27.58 | 27.34 | 27.46 | 5,052,202 | -0.19(-0.67%) |
Nov 11, 2011 | 27.41 | 27.73 | 27.41 | 27.65 | 8,728,861 | +0.48(+1.76%) |
Nov 10, 2011 | 27.05 | 27.30 | 26.90 | 27.17 | 7,508,085 | +0.38(+1.42%) |
Nov 09, 2011 | 27.11 | 27.20 | 26.68 | 26.79 | 16,076,464 | -0.80(-2.88%) |
Nov 08, 2011 | 27.38 | 27.61 | 27.17 | 27.58 | 6,114,845 | +0.33(+1.22%) |
Nov 07, 2011 | 26.95 | 27.30 | 26.84 | 27.25 | 6,801,918 | +0.32(+1.18%) |
Nov 04, 2011 | 26.99 | 27.07 | 26.74 | 26.94 | 6,989,539 | -0.25(-0.93%) |
Nov 03, 2011 | 27.12 | 27.24 | 26.91 | 27.19 | 9,547,494 | +0.29(+1.09%) |
Nov 02, 2011 | 27.00 | 27.03 | 26.72 | 26.89 | 7,471,392 | +0.18(+0.67%) |