Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.45 | 27.67 | 27.09 | 27.19 | 6,435,150 | -0.02(-0.07%) |
Jan 30, 2012 | 26.66 | 27.26 | 26.61 | 27.21 | 8,700,261 | +0.26(+0.96%) |
Jan 27, 2012 | 26.94 | 27.22 | 26.83 | 26.95 | 4,298,716 | -0.09(-0.33%) |
Jan 26, 2012 | 27.77 | 27.90 | 26.86 | 27.04 | 7,195,560 | -0.66(-2.38%) |
Jan 25, 2012 | 27.52 | 27.84 | 27.39 | 27.70 | 6,724,516 | -0.05(-0.18%) |
Jan 24, 2012 | 27.42 | 27.77 | 27.12 | 27.75 | 6,830,096 | +0.01(+0.04%) |
Jan 23, 2012 | 27.43 | 27.81 | 27.29 | 27.74 | 6,437,496 | +0.25(+0.91%) |
Jan 20, 2012 | 27.08 | 27.51 | 26.92 | 27.49 | 6,730,748 | +0.37(+1.36%) |
Jan 19, 2012 | 27.62 | 27.66 | 26.58 | 27.12 | 9,130,161 | -0.32(-1.17%) |
Jan 18, 2012 | 27.07 | 27.44 | 26.79 | 27.44 | 6,533,585 | +0.20(+0.73%) |
Jan 17, 2012 | 27.47 | 27.63 | 27.13 | 27.24 | 7,053,105 | +0.01(+0.04%) |
Jan 13, 2012 | 26.72 | 27.30 | 26.55 | 27.23 | 7,242,409 | +0.18(+0.67%) |
Jan 12, 2012 | 26.89 | 27.08 | 26.59 | 27.05 | 4,270,069 | +0.29(+1.08%) |
Jan 11, 2012 | 26.60 | 26.77 | 26.47 | 26.76 | 5,164,159 | +0.03(+0.11%) |
Jan 10, 2012 | 26.75 | 26.89 | 26.55 | 26.73 | 5,126,010 | +0.33(+1.25%) |
Jan 09, 2012 | 25.98 | 26.50 | 25.81 | 26.40 | 5,173,710 | +0.61(+2.37%) |
Jan 06, 2012 | 26.13 | 26.19 | 25.70 | 25.79 | 4,956,830 | -0.38(-1.45%) |
Jan 05, 2012 | 25.71 | 26.49 | 25.58 | 26.17 | 4,859,354 | +0.25(+0.96%) |
Jan 04, 2012 | 25.53 | 25.98 | 25.26 | 25.92 | 4,905,247 | +0.75(+2.98%) |
Dec 30, 2011 | 25.26 | 25.36 | 25.09 | 25.17 | 1,900,037 | -0.19(-0.75%) |
Dec 29, 2011 | 25.08 | 25.50 | 25.07 | 25.36 | 2,858,251 | +0.38(+1.52%) |
Dec 28, 2011 | 25.40 | 25.46 | 24.92 | 24.98 | 3,474,100 | -0.38(-1.50%) |
Dec 27, 2011 | 25.30 | 25.57 | 25.17 | 25.36 | 2,114,766 | -0.12(-0.45%) |
Dec 23, 2011 | 25.48 | 25.50 | 25.20 | 25.48 | 2,411,672 | +0.73(+2.93%) |
Dec 21, 2011 | 24.56 | 24.76 | 24.36 | 24.75 | 3,296,983 | +0.21(+0.86%) |
Dec 20, 2011 | 23.89 | 24.68 | 23.89 | 24.54 | 5,107,502 | +0.98(+4.16%) |
Dec 19, 2011 | 24.00 | 24.20 | 23.45 | 23.56 | 3,920,372 | -0.49(-2.04%) |
Dec 16, 2011 | 23.86 | 24.31 | 23.85 | 24.05 | 9,108,738 | +0.39(+1.65%) |
Dec 15, 2011 | 23.50 | 23.86 | 23.39 | 23.66 | 6,316,040 | +0.46(+1.98%) |
Dec 14, 2011 | 22.88 | 23.51 | 22.88 | 23.20 | 5,371,278 | +0.07(+0.30%) |
Dec 13, 2011 | 23.65 | 23.79 | 22.91 | 23.13 | 6,782,298 | -0.18(-0.77%) |
Dec 12, 2011 | 23.30 | 23.47 | 23.09 | 23.31 | 4,180,835 | -0.48(-2.02%) |
Dec 09, 2011 | 23.30 | 23.87 | 23.20 | 23.79 | 4,588,323 | +0.73(+3.17%) |
Dec 08, 2011 | 23.58 | 23.65 | 22.98 | 23.06 | 4,824,509 | -0.82(-3.43%) |
Dec 07, 2011 | 23.40 | 23.97 | 23.19 | 23.88 | 4,534,575 | +0.34(+1.44%) |
Dec 06, 2011 | 23.61 | 23.84 | 23.41 | 23.54 | 3,542,028 | -0.16(-0.68%) |
Dec 05, 2011 | 23.81 | 23.98 | 23.48 | 23.70 | 4,533,440 | +0.30(+1.28%) |
Dec 02, 2011 | 23.31 | 23.78 | 23.27 | 23.40 | 5,769,253 | +0.34(+1.47%) |
Dec 01, 2011 | 23.00 | 23.17 | 22.62 | 23.06 | 4,382,015 | -0.11(-0.47%) |
Nov 30, 2011 | 22.56 | 23.18 | 22.33 | 23.17 | 7,618,824 | +1.50(+6.92%) |
Nov 29, 2011 | 21.87 | 22.01 | 21.58 | 21.67 | 3,958,066 | -0.16(-0.73%) |
Nov 28, 2011 | 22.23 | 22.31 | 21.60 | 21.83 | 5,474,760 | +0.66(+3.12%) |
Nov 25, 2011 | 21.05 | 21.49 | 21.03 | 21.17 | 1,585,704 | +0.13(+0.62%) |
Nov 23, 2011 | 21.65 | 21.70 | 21.04 | 21.04 | 5,325,479 | -0.86(-3.93%) |
Nov 22, 2011 | 22.00 | 22.24 | 21.73 | 21.90 | 3,818,821 | -0.16(-0.73%) |
Nov 21, 2011 | 22.29 | 22.33 | 21.93 | 22.06 | 5,040,960 | -0.62(-2.73%) |
Nov 18, 2011 | 22.90 | 22.90 | 22.51 | 22.68 | 5,029,426 | +0.01(+0.04%) |
Nov 17, 2011 | 22.89 | 23.36 | 22.55 | 22.67 | 5,819,465 | -0.28(-1.22%) |
Nov 16, 2011 | 23.06 | 23.64 | 22.92 | 22.95 | 5,081,425 | -0.44(-1.88%) |
Nov 15, 2011 | 22.95 | 23.52 | 22.89 | 23.39 | 4,347,170 | +0.26(+1.12%) |
Nov 14, 2011 | 23.46 | 23.48 | 22.89 | 23.13 | 4,875,206 | -0.45(-1.91%) |
Nov 11, 2011 | 23.52 | 23.70 | 23.35 | 23.58 | 4,741,649 | +0.52(+2.25%) |
Nov 10, 2011 | 23.23 | 23.33 | 22.91 | 23.06 | 4,524,311 | +0.23(+1.01%) |
Nov 09, 2011 | 23.59 | 23.70 | 22.73 | 22.83 | 8,180,381 | -1.36(-5.62%) |
Nov 08, 2011 | 23.76 | 24.27 | 23.59 | 24.19 | 5,274,443 | +0.58(+2.46%) |
Nov 07, 2011 | 23.25 | 23.63 | 23.25 | 23.61 | 4,935,153 | +0.24(+1.03%) |
Nov 04, 2011 | 23.58 | 23.67 | 23.19 | 23.37 | 5,838,582 | -0.48(-2.01%) |
Nov 03, 2011 | 23.60 | 23.93 | 22.92 | 23.85 | 7,433,862 | +0.51(+2.19%) |
Nov 02, 2011 | 23.06 | 23.43 | 22.86 | 23.34 | 6,181,772 | +0.86(+3.83%) |