Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.82 | 28.87 | 28.30 | 28.79 | 6,435,705 | +0.24(+0.83%) |
Jan 30, 2012 | 27.95 | 28.63 | 27.61 | 28.55 | 6,350,748 | +0.11(+0.40%) |
Jan 27, 2012 | 28.55 | 28.86 | 28.39 | 28.44 | 6,497,483 | -0.21(-0.75%) |
Jan 26, 2012 | 28.90 | 29.21 | 28.51 | 28.65 | 8,228,335 | -0.18(-0.64%) |
Jan 25, 2012 | 28.37 | 28.89 | 28.31 | 28.83 | 8,024,825 | +0.11(+0.37%) |
Jan 24, 2012 | 28.38 | 28.98 | 28.08 | 28.73 | 11,445,287 | +0.32(+1.13%) |
Jan 23, 2012 | 28.18 | 28.67 | 27.93 | 28.41 | 7,428,938 | +0.30(+1.06%) |
Jan 20, 2012 | 28.60 | 28.73 | 27.92 | 28.11 | 13,281,012 | -0.50(-1.76%) |
Jan 19, 2012 | 26.78 | 28.73 | 26.78 | 28.61 | 24,474,704 | +2.18(+8.25%) |
Jan 18, 2012 | 25.83 | 26.51 | 25.79 | 26.43 | 9,409,331 | +0.70(+2.73%) |
Jan 17, 2012 | 26.09 | 26.10 | 25.66 | 25.73 | 10,659,901 | -0.19(-0.74%) |
Jan 13, 2012 | 26.08 | 26.15 | 25.55 | 25.92 | 9,425,424 | -0.34(-1.31%) |
Jan 12, 2012 | 26.65 | 26.73 | 26.16 | 26.26 | 7,818,150 | -0.24(-0.92%) |
Jan 11, 2012 | 26.73 | 26.89 | 26.50 | 26.51 | 8,031,534 | -0.29(-1.08%) |
Jan 10, 2012 | 27.01 | 27.33 | 26.72 | 26.80 | 7,102,027 | +0.07(+0.27%) |
Jan 09, 2012 | 27.09 | 27.20 | 26.67 | 26.72 | 6,488,998 | -0.22(-0.82%) |
Jan 06, 2012 | 26.67 | 27.10 | 26.36 | 26.94 | 15,147,626 | +0.50(+1.89%) |
Jan 05, 2012 | 26.89 | 27.06 | 26.25 | 26.44 | 12,889,627 | -0.74(-2.72%) |
Jan 04, 2012 | 27.24 | 27.47 | 26.79 | 27.18 | 9,596,180 | -0.48(-1.74%) |
Dec 30, 2011 | 27.57 | 28.12 | 27.49 | 27.67 | 2,524,297 | -0.03(-0.11%) |
Dec 29, 2011 | 27.55 | 27.75 | 27.31 | 27.70 | 3,083,282 | +0.28(+1.03%) |
Dec 28, 2011 | 27.76 | 27.81 | 27.34 | 27.41 | 3,181,410 | -0.31(-1.13%) |
Dec 27, 2011 | 27.77 | 28.05 | 27.61 | 27.73 | 3,096,462 | -0.12(-0.44%) |
Dec 23, 2011 | 27.67 | 28.02 | 27.46 | 27.85 | 3,403,454 | +0.98(+3.66%) |
Dec 21, 2011 | 27.29 | 27.46 | 26.29 | 26.86 | 11,143,950 | -0.69(-2.52%) |
Dec 20, 2011 | 27.18 | 27.64 | 27.08 | 27.56 | 8,062,229 | +0.74(+2.76%) |
Dec 19, 2011 | 27.29 | 27.41 | 26.70 | 26.82 | 5,679,421 | -0.42(-1.54%) |
Dec 16, 2011 | 27.84 | 28.32 | 27.18 | 27.24 | 9,917,983 | -0.43(-1.57%) |
Dec 15, 2011 | 28.57 | 28.73 | 27.46 | 27.67 | 7,736,414 | -0.65(-2.29%) |
Dec 14, 2011 | 28.69 | 28.90 | 28.02 | 28.32 | 6,345,149 | -0.60(-2.08%) |
Dec 13, 2011 | 28.63 | 29.72 | 28.60 | 28.92 | 11,151,442 | +0.60(+2.13%) |
Dec 12, 2011 | 28.59 | 28.66 | 27.88 | 28.32 | 7,621,773 | -0.67(-2.32%) |
Dec 09, 2011 | 28.41 | 29.16 | 28.20 | 28.99 | 5,489,920 | +0.69(+2.45%) |
Dec 08, 2011 | 28.50 | 28.79 | 28.13 | 28.30 | 6,074,565 | -0.47(-1.64%) |
Dec 07, 2011 | 28.27 | 28.92 | 28.06 | 28.77 | 6,372,789 | +0.34(+1.18%) |
Dec 06, 2011 | 28.68 | 28.90 | 28.09 | 28.44 | 5,363,133 | -0.20(-0.69%) |
Dec 05, 2011 | 28.56 | 29.18 | 28.33 | 28.63 | 7,295,716 | +0.76(+2.74%) |
Dec 02, 2011 | 28.31 | 28.57 | 27.73 | 27.87 | 7,057,250 | -0.29(-1.03%) |
Dec 01, 2011 | 28.01 | 28.39 | 27.75 | 28.16 | 8,025,946 | +0.07(+0.24%) |
Nov 30, 2011 | 28.02 | 28.15 | 27.59 | 28.09 | 8,987,322 | +0.92(+3.37%) |
Nov 29, 2011 | 27.32 | 27.49 | 26.91 | 27.18 | 7,333,378 | -0.07(-0.25%) |
Nov 28, 2011 | 26.54 | 27.26 | 26.50 | 27.25 | 7,793,238 | +1.12(+4.29%) |
Nov 25, 2011 | 26.25 | 26.52 | 26.06 | 26.12 | 3,980,525 | -0.31(-1.18%) |
Nov 23, 2011 | 26.54 | 26.75 | 26.15 | 26.44 | 11,375,259 | -0.40(-1.51%) |
Nov 22, 2011 | 26.44 | 26.93 | 26.13 | 26.84 | 17,223,198 | +0.27(+1.00%) |
Nov 21, 2011 | 26.28 | 26.73 | 25.67 | 26.57 | 14,486,135 | +0.08(+0.29%) |
Nov 18, 2011 | 27.38 | 27.40 | 26.50 | 26.50 | 12,441,015 | -0.76(-2.77%) |
Nov 17, 2011 | 27.75 | 28.14 | 26.94 | 27.25 | 41,571,548 | -3.82(-12.30%) |
Nov 16, 2011 | 31.85 | 31.92 | 30.95 | 31.07 | 15,596,705 | -0.88(-2.77%) |
Nov 15, 2011 | 32.15 | 32.40 | 31.45 | 31.96 | 9,991,343 | -0.30(-0.92%) |
Nov 14, 2011 | 31.99 | 32.42 | 31.91 | 32.26 | 9,405,458 | +0.09(+0.28%) |
Nov 11, 2011 | 32.21 | 32.63 | 32.07 | 32.17 | 6,933,410 | +0.21(+0.67%) |
Nov 10, 2011 | 32.55 | 32.68 | 31.37 | 31.95 | 9,888,884 | -0.11(-0.33%) |
Nov 09, 2011 | 32.38 | 32.71 | 31.75 | 32.06 | 9,362,669 | -1.46(-4.35%) |
Nov 08, 2011 | 33.01 | 33.93 | 32.90 | 33.52 | 12,875,158 | +0.84(+2.57%) |
Nov 07, 2011 | 32.68 | 32.84 | 32.16 | 32.68 | 9,519,344 | +0.16(+0.49%) |
Nov 04, 2011 | 31.79 | 32.69 | 31.66 | 32.52 | 9,114,305 | +0.51(+1.60%) |
Nov 03, 2011 | 31.02 | 32.10 | 30.33 | 32.01 | 8,751,937 | +1.30(+4.25%) |
Nov 02, 2011 | 30.70 | 31.08 | 29.84 | 30.70 | 6,899,755 | +0.39(+1.28%) |