Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.34 | 29.42 | 28.98 | 29.26 | 3,489,192 | -0.01(-0.03%) |
Jan 30, 2012 | 29.09 | 29.50 | 28.77 | 29.27 | 4,222,132 | -0.11(-0.36%) |
Jan 27, 2012 | 29.25 | 29.43 | 29.11 | 29.38 | 3,878,478 | +0.12(+0.42%) |
Jan 26, 2012 | 29.03 | 29.47 | 29.03 | 29.25 | 5,110,666 | +0.26(+0.90%) |
Jan 25, 2012 | 29.08 | 29.37 | 28.58 | 28.99 | 7,426,508 | -0.44(-1.50%) |
Jan 24, 2012 | 28.96 | 29.50 | 28.90 | 29.43 | 3,936,921 | +0.31(+1.07%) |
Jan 23, 2012 | 29.15 | 29.28 | 28.93 | 29.12 | 4,039,385 | -0.07(-0.25%) |
Jan 20, 2012 | 28.98 | 29.28 | 28.83 | 29.20 | 7,064,282 | +0.11(+0.37%) |
Jan 19, 2012 | 30.02 | 30.02 | 28.60 | 29.09 | 16,174,742 | +0.28(+0.96%) |
Jan 18, 2012 | 27.60 | 28.96 | 27.50 | 28.81 | 10,883,776 | +1.59(+5.85%) |
Jan 17, 2012 | 27.06 | 27.23 | 26.94 | 27.22 | 4,015,074 | +0.29(+1.09%) |
Jan 13, 2012 | 27.29 | 27.32 | 26.83 | 26.93 | 4,258,101 | -0.38(-1.40%) |
Jan 12, 2012 | 26.93 | 27.41 | 26.81 | 27.31 | 3,768,179 | +0.50(+1.86%) |
Jan 11, 2012 | 26.85 | 26.94 | 26.63 | 26.81 | 3,034,172 | -0.07(-0.24%) |
Jan 10, 2012 | 27.13 | 27.18 | 26.72 | 26.88 | 2,282,888 | +0.05(+0.18%) |
Jan 09, 2012 | 26.39 | 26.99 | 26.36 | 26.83 | 3,197,787 | +0.57(+2.18%) |
Jan 06, 2012 | 26.39 | 26.54 | 26.15 | 26.26 | 3,101,329 | -0.17(-0.65%) |
Jan 05, 2012 | 26.18 | 26.46 | 26.01 | 26.43 | 3,297,320 | +0.23(+0.89%) |
Jan 04, 2012 | 26.41 | 26.41 | 25.96 | 26.20 | 3,064,390 | +0.03(+0.11%) |
Dec 30, 2011 | 26.32 | 26.44 | 26.15 | 26.17 | 1,627,990 | -0.15(-0.56%) |
Dec 29, 2011 | 26.20 | 26.36 | 26.08 | 26.32 | 1,583,276 | +0.22(+0.84%) |
Dec 28, 2011 | 26.30 | 26.38 | 26.04 | 26.10 | 2,583,546 | -0.26(-0.99%) |
Dec 27, 2011 | 26.32 | 26.54 | 26.16 | 26.36 | 1,486,490 | -0.05(-0.19%) |
Dec 23, 2011 | 26.54 | 26.54 | 26.22 | 26.41 | 1,473,659 | +0.35(+1.35%) |
Dec 21, 2011 | 26.04 | 26.24 | 25.70 | 26.05 | 4,496,024 | -0.04(-0.16%) |
Dec 20, 2011 | 25.46 | 26.23 | 25.43 | 26.10 | 5,719,241 | +1.11(+4.44%) |
Dec 19, 2011 | 25.14 | 25.64 | 24.94 | 24.99 | 6,466,674 | -0.49(-1.92%) |
Dec 16, 2011 | 25.51 | 26.05 | 25.38 | 25.47 | 7,209,129 | +0.16(+0.61%) |
Dec 15, 2011 | 25.61 | 25.70 | 25.13 | 25.32 | 5,789,790 | -0.14(-0.55%) |
Dec 14, 2011 | 25.75 | 26.03 | 25.36 | 25.46 | 4,680,081 | -0.32(-1.23%) |
Dec 13, 2011 | 26.52 | 26.80 | 25.66 | 25.78 | 4,580,518 | -0.55(-2.11%) |
Dec 12, 2011 | 26.44 | 26.44 | 26.05 | 26.33 | 4,594,259 | -0.31(-1.16%) |
Dec 09, 2011 | 26.06 | 26.73 | 25.96 | 26.64 | 4,439,564 | +0.01(+0.03%) |
Dec 08, 2011 | 27.00 | 27.31 | 25.75 | 26.63 | 3,976,245 | -0.59(-2.16%) |
Dec 07, 2011 | 26.97 | 27.43 | 26.76 | 27.22 | 6,218,978 | +0.13(+0.48%) |
Dec 06, 2011 | 27.30 | 27.30 | 26.84 | 27.09 | 5,446,894 | -0.14(-0.51%) |
Dec 05, 2011 | 27.30 | 27.55 | 27.07 | 27.23 | 6,826,360 | +0.20(+0.75%) |
Dec 02, 2011 | 27.12 | 27.47 | 27.02 | 27.03 | 5,927,168 | +0.04(+0.15%) |
Dec 01, 2011 | 26.88 | 27.15 | 26.72 | 26.98 | 6,630,691 | +0.29(+1.07%) |
Nov 30, 2011 | 25.88 | 26.76 | 25.87 | 26.70 | 7,052,310 | +1.44(+5.69%) |
Nov 29, 2011 | 25.16 | 25.61 | 25.03 | 25.26 | 4,600,035 | +0.17(+0.68%) |
Nov 28, 2011 | 24.91 | 25.27 | 24.85 | 25.09 | 3,666,972 | +0.55(+2.23%) |
Nov 25, 2011 | 24.59 | 24.87 | 24.49 | 24.54 | 1,733,504 | -0.20(-0.79%) |
Nov 23, 2011 | 25.16 | 25.21 | 24.74 | 24.74 | 3,039,776 | -0.64(-2.51%) |
Nov 22, 2011 | 25.42 | 25.61 | 25.03 | 25.38 | 4,287,592 | -0.11(-0.45%) |
Nov 21, 2011 | 25.42 | 25.63 | 25.13 | 25.49 | 4,083,345 | -0.20(-0.76%) |
Nov 18, 2011 | 25.95 | 26.19 | 25.67 | 25.69 | 4,223,941 | -0.24(-0.91%) |
Nov 17, 2011 | 26.52 | 26.63 | 25.69 | 25.92 | 6,945,464 | -0.76(-2.84%) |
Nov 16, 2011 | 26.70 | 27.35 | 26.63 | 26.68 | 4,932,360 | -0.23(-0.85%) |
Nov 15, 2011 | 26.52 | 27.12 | 26.40 | 26.91 | 3,678,772 | +0.38(+1.42%) |
Nov 14, 2011 | 26.81 | 26.99 | 26.36 | 26.54 | 3,555,169 | -0.28(-1.03%) |
Nov 11, 2011 | 26.27 | 27.04 | 26.25 | 26.81 | 4,272,691 | +0.71(+2.72%) |
Nov 10, 2011 | 26.48 | 26.48 | 25.81 | 26.10 | 4,826,124 | +0.02(+0.09%) |
Nov 09, 2011 | 26.69 | 26.79 | 26.00 | 26.08 | 7,357,290 | -1.11(-4.08%) |
Nov 08, 2011 | 27.07 | 27.46 | 26.78 | 27.19 | 4,299,477 | +0.28(+1.03%) |
Nov 07, 2011 | 26.65 | 26.96 | 26.43 | 26.91 | 4,997,355 | +0.25(+0.95%) |
Nov 04, 2011 | 26.16 | 26.70 | 26.02 | 26.66 | 7,401,969 | +0.35(+1.33%) |
Nov 03, 2011 | 25.98 | 26.37 | 25.68 | 26.31 | 9,900,968 | +0.50(+1.92%) |
Nov 02, 2011 | 27.14 | 27.14 | 25.66 | 25.81 | 11,354,759 | -0.58(-2.18%) |