Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.69 | 30.94 | 29.71 | 30.02 | 3,438,795 | -0.15(-0.49%) |
Jan 30, 2012 | 29.67 | 30.35 | 29.36 | 30.17 | 2,928,835 | -0.26(-0.84%) |
Jan 27, 2012 | 29.98 | 30.81 | 29.98 | 30.43 | 2,978,679 | +0.11(+0.35%) |
Jan 26, 2012 | 30.45 | 31.19 | 30.13 | 30.32 | 5,422,777 | +0.29(+0.97%) |
Jan 25, 2012 | 29.11 | 30.23 | 28.79 | 30.03 | 4,481,420 | +0.76(+2.59%) |
Jan 24, 2012 | 29.17 | 29.48 | 28.82 | 29.27 | 2,431,481 | -0.24(-0.82%) |
Jan 23, 2012 | 29.92 | 30.33 | 29.38 | 29.51 | 4,195,717 | +0.20(+0.68%) |
Jan 20, 2012 | 29.47 | 29.76 | 29.03 | 29.31 | 4,340,327 | -0.29(-0.98%) |
Jan 19, 2012 | 29.12 | 30.00 | 29.03 | 29.60 | 4,541,171 | +0.89(+3.11%) |
Jan 18, 2012 | 27.76 | 28.76 | 27.73 | 28.71 | 3,484,713 | +0.84(+3.00%) |
Jan 17, 2012 | 28.41 | 28.53 | 27.68 | 27.87 | 3,920,164 | +0.59(+2.16%) |
Jan 13, 2012 | 27.29 | 27.39 | 26.74 | 27.28 | 3,518,823 | -0.55(-1.99%) |
Jan 12, 2012 | 27.67 | 27.94 | 27.35 | 27.84 | 3,333,686 | +0.46(+1.68%) |
Jan 11, 2012 | 26.79 | 27.46 | 26.66 | 27.37 | 2,591,786 | +0.38(+1.42%) |
Jan 10, 2012 | 26.91 | 27.20 | 26.69 | 26.99 | 3,926,037 | +0.88(+3.37%) |
Jan 09, 2012 | 26.28 | 26.29 | 25.81 | 26.11 | 3,300,442 | -0.35(-1.34%) |
Jan 06, 2012 | 26.93 | 26.98 | 26.40 | 26.47 | 2,463,101 | -0.29(-1.09%) |
Jan 05, 2012 | 26.83 | 27.00 | 26.42 | 26.76 | 3,310,049 | -0.43(-1.59%) |
Jan 04, 2012 | 26.49 | 27.31 | 26.43 | 27.19 | 3,953,008 | +2.23(+8.92%) |
Dec 30, 2011 | 24.49 | 25.01 | 24.44 | 24.96 | 2,359,113 | +0.52(+2.12%) |
Dec 29, 2011 | 24.27 | 24.59 | 24.10 | 24.45 | 2,305,813 | +0.11(+0.44%) |
Dec 28, 2011 | 24.89 | 25.01 | 24.25 | 24.34 | 2,741,829 | -0.33(-1.32%) |
Dec 27, 2011 | 25.14 | 25.35 | 24.62 | 24.66 | 1,302,789 | -0.55(-2.17%) |
Dec 23, 2011 | 25.54 | 25.67 | 25.04 | 25.21 | 2,187,935 | +0.71(+2.90%) |
Dec 21, 2011 | 24.79 | 24.93 | 24.11 | 24.50 | 3,734,725 | -0.04(-0.14%) |
Dec 20, 2011 | 23.96 | 24.64 | 23.96 | 24.54 | 4,157,682 | +1.23(+5.30%) |
Dec 19, 2011 | 24.11 | 24.23 | 23.25 | 23.30 | 3,809,111 | -0.72(-2.98%) |
Dec 16, 2011 | 23.79 | 24.23 | 23.59 | 24.02 | 3,770,776 | +0.50(+2.14%) |
Dec 15, 2011 | 24.37 | 24.49 | 23.49 | 23.52 | 4,881,894 | -0.40(-1.66%) |
Dec 14, 2011 | 23.73 | 24.30 | 23.30 | 23.91 | 8,759,726 | -0.42(-1.72%) |
Dec 13, 2011 | 25.61 | 25.96 | 24.13 | 24.33 | 4,701,483 | -0.72(-2.86%) |
Dec 12, 2011 | 25.15 | 25.17 | 24.64 | 25.05 | 3,733,227 | -0.84(-3.24%) |
Dec 09, 2011 | 25.10 | 26.10 | 25.03 | 25.89 | 4,482,725 | +0.54(+2.14%) |
Dec 08, 2011 | 26.32 | 26.37 | 25.19 | 25.35 | 5,094,177 | -1.30(-4.87%) |
Dec 07, 2011 | 26.53 | 26.78 | 26.02 | 26.64 | 5,366,035 | +0.00(+0.00%) |
Dec 06, 2011 | 26.91 | 27.09 | 26.12 | 26.64 | 3,926,388 | +0.00(+0.00%) |
Dec 05, 2011 | 26.38 | 27.06 | 26.19 | 26.64 | 5,043,783 | +0.82(+3.17%) |
Dec 02, 2011 | 26.23 | 26.50 | 25.76 | 25.82 | 4,853,519 | +0.01(+0.03%) |
Dec 01, 2011 | 25.51 | 26.00 | 25.25 | 25.82 | 5,362,184 | +0.50(+1.97%) |
Nov 30, 2011 | 24.62 | 25.47 | 24.37 | 25.32 | 7,950,665 | +2.25(+9.74%) |
Nov 29, 2011 | 22.91 | 23.31 | 22.77 | 23.07 | 3,629,057 | +0.30(+1.31%) |
Nov 28, 2011 | 23.21 | 23.29 | 22.55 | 22.77 | 3,815,376 | +1.05(+4.82%) |
Nov 25, 2011 | 21.84 | 22.36 | 21.67 | 21.72 | 2,047,436 | -0.17(-0.76%) |
Nov 23, 2011 | 22.52 | 22.59 | 21.70 | 21.89 | 5,261,612 | -1.07(-4.65%) |
Nov 22, 2011 | 23.13 | 23.56 | 22.89 | 22.96 | 4,468,621 | -0.18(-0.78%) |
Nov 21, 2011 | 22.55 | 23.32 | 22.15 | 23.14 | 5,162,164 | -0.56(-2.34%) |
Nov 18, 2011 | 24.49 | 24.77 | 23.58 | 23.69 | 5,286,053 | -0.48(-1.98%) |
Nov 17, 2011 | 25.51 | 25.55 | 23.95 | 24.17 | 7,056,729 | -1.28(-5.04%) |
Nov 16, 2011 | 26.01 | 26.28 | 25.39 | 25.46 | 4,100,046 | -0.91(-3.45%) |
Nov 15, 2011 | 25.49 | 26.55 | 25.42 | 26.37 | 4,705,635 | +0.49(+1.88%) |
Nov 14, 2011 | 26.39 | 26.46 | 25.58 | 25.88 | 3,501,841 | -0.41(-1.56%) |
Nov 11, 2011 | 26.32 | 26.98 | 26.05 | 26.29 | 4,058,572 | +0.51(+1.99%) |
Nov 10, 2011 | 26.00 | 26.32 | 25.32 | 25.78 | 5,863,264 | +0.13(+0.51%) |
Nov 09, 2011 | 26.34 | 26.97 | 25.63 | 25.64 | 7,259,779 | -2.10(-7.58%) |
Nov 08, 2011 | 27.15 | 27.86 | 27.09 | 27.75 | 5,225,357 | +0.76(+2.83%) |
Nov 07, 2011 | 26.95 | 27.27 | 26.35 | 26.98 | 5,107,732 | +0.03(+0.13%) |
Nov 04, 2011 | 26.73 | 27.39 | 26.59 | 26.95 | 5,606,856 | -0.30(-1.09%) |
Nov 03, 2011 | 27.29 | 27.41 | 26.26 | 27.25 | 6,783,463 | +0.55(+2.08%) |
Nov 02, 2011 | 26.78 | 26.96 | 26.19 | 26.69 | 4,291,349 | +0.84(+3.25%) |