Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.62 | 26.65 | 26.28 | 26.53 | 13,203,157 | +0.25(+0.97%) |
Jan 30, 2012 | 25.91 | 26.47 | 25.73 | 26.27 | 10,559,475 | -0.05(-0.18%) |
Jan 27, 2012 | 26.26 | 26.56 | 26.15 | 26.32 | 5,310,969 | -0.27(-1.02%) |
Jan 26, 2012 | 26.79 | 26.87 | 26.45 | 26.59 | 9,696,333 | +0.61(+2.36%) |
Jan 25, 2012 | 25.27 | 26.03 | 25.12 | 25.98 | 9,922,694 | +0.52(+2.03%) |
Jan 24, 2012 | 25.17 | 25.50 | 25.07 | 25.46 | 6,558,023 | -0.12(-0.48%) |
Jan 23, 2012 | 25.37 | 25.60 | 25.28 | 25.58 | 7,383,165 | +0.43(+1.69%) |
Jan 20, 2012 | 25.20 | 25.26 | 25.04 | 25.16 | 6,497,799 | -0.06(-0.24%) |
Jan 19, 2012 | 25.28 | 25.35 | 25.01 | 25.22 | 6,148,236 | -0.05(-0.19%) |
Jan 18, 2012 | 24.80 | 25.29 | 24.73 | 25.27 | 8,142,017 | +0.68(+2.75%) |
Jan 17, 2012 | 24.67 | 24.90 | 24.52 | 24.59 | 9,903,388 | +0.77(+3.22%) |
Jan 13, 2012 | 23.94 | 23.94 | 23.40 | 23.82 | 8,533,462 | -0.19(-0.80%) |
Jan 12, 2012 | 23.96 | 24.06 | 23.75 | 24.02 | 7,783,631 | +0.52(+2.20%) |
Jan 11, 2012 | 23.37 | 23.57 | 23.26 | 23.50 | 6,263,481 | +0.25(+1.09%) |
Jan 10, 2012 | 23.34 | 23.52 | 23.19 | 23.24 | 6,929,579 | +0.71(+3.13%) |
Jan 09, 2012 | 22.78 | 22.78 | 22.38 | 22.54 | 5,030,123 | +0.06(+0.25%) |
Jan 06, 2012 | 22.63 | 22.63 | 22.25 | 22.48 | 6,642,540 | -0.23(-1.02%) |
Jan 05, 2012 | 22.69 | 22.80 | 22.41 | 22.71 | 5,811,433 | -0.23(-0.99%) |
Jan 04, 2012 | 22.86 | 23.12 | 22.61 | 22.94 | 7,393,346 | +1.48(+6.89%) |
Dec 30, 2011 | 21.15 | 21.52 | 21.15 | 21.46 | 3,953,347 | +0.31(+1.47%) |
Dec 29, 2011 | 20.89 | 21.20 | 20.84 | 21.15 | 5,495,313 | +0.25(+1.18%) |
Dec 28, 2011 | 21.49 | 21.50 | 20.87 | 20.91 | 4,276,743 | -0.69(-3.21%) |
Dec 27, 2011 | 21.69 | 21.74 | 21.45 | 21.60 | 2,160,731 | -0.11(-0.49%) |
Dec 23, 2011 | 21.71 | 21.79 | 21.54 | 21.70 | 2,436,052 | +0.31(+1.46%) |
Dec 21, 2011 | 21.39 | 21.45 | 20.98 | 21.39 | 6,108,895 | -0.02(-0.08%) |
Dec 20, 2011 | 21.21 | 21.52 | 21.20 | 21.41 | 7,247,821 | +1.18(+5.86%) |
Dec 19, 2011 | 20.74 | 20.83 | 20.18 | 20.23 | 7,615,817 | -0.57(-2.74%) |
Dec 16, 2011 | 20.98 | 21.22 | 20.62 | 20.80 | 9,725,968 | +0.31(+1.50%) |
Dec 15, 2011 | 21.02 | 21.03 | 20.44 | 20.49 | 7,982,239 | -0.22(-1.06%) |
Dec 14, 2011 | 20.90 | 21.05 | 20.47 | 20.71 | 11,167,660 | -0.53(-2.50%) |
Dec 13, 2011 | 21.81 | 22.15 | 21.03 | 21.24 | 11,701,535 | -0.31(-1.43%) |
Dec 12, 2011 | 21.72 | 21.74 | 21.26 | 21.55 | 9,159,050 | -0.86(-3.84%) |
Dec 09, 2011 | 21.85 | 22.48 | 21.80 | 22.41 | 7,481,886 | +0.48(+2.18%) |
Dec 08, 2011 | 22.63 | 22.78 | 21.85 | 21.93 | 9,552,863 | -1.23(-5.32%) |
Dec 07, 2011 | 23.07 | 23.30 | 22.78 | 23.16 | 7,311,387 | +0.09(+0.38%) |
Dec 06, 2011 | 23.16 | 23.33 | 22.88 | 23.07 | 5,180,667 | -0.14(-0.60%) |
Dec 05, 2011 | 23.31 | 23.56 | 23.04 | 23.21 | 10,072,349 | +0.31(+1.36%) |
Dec 02, 2011 | 23.09 | 23.16 | 22.77 | 22.90 | 10,533,119 | +0.02(+0.08%) |
Dec 01, 2011 | 23.16 | 23.31 | 22.59 | 22.88 | 8,312,565 | -0.40(-1.71%) |
Nov 30, 2011 | 22.72 | 23.41 | 22.68 | 23.28 | 12,205,009 | +1.97(+9.22%) |
Nov 29, 2011 | 21.27 | 21.59 | 21.12 | 21.32 | 6,662,803 | -0.16(-0.76%) |
Nov 28, 2011 | 21.69 | 21.80 | 21.23 | 21.48 | 8,251,903 | +1.15(+5.65%) |
Nov 25, 2011 | 20.59 | 20.90 | 20.31 | 20.33 | 5,388,176 | +0.01(+0.04%) |
Nov 23, 2011 | 20.65 | 20.66 | 20.26 | 20.32 | 8,230,945 | -0.85(-4.02%) |
Nov 22, 2011 | 21.25 | 21.45 | 20.89 | 21.17 | 9,584,359 | -0.29(-1.35%) |
Nov 21, 2011 | 21.47 | 21.60 | 21.05 | 21.46 | 11,223,287 | -1.19(-5.25%) |
Nov 18, 2011 | 22.82 | 22.86 | 22.42 | 22.65 | 6,851,638 | -0.06(-0.27%) |
Nov 17, 2011 | 23.35 | 23.36 | 22.51 | 22.71 | 10,828,888 | -0.69(-2.94%) |
Nov 16, 2011 | 23.70 | 23.97 | 23.37 | 23.40 | 7,596,408 | -0.88(-3.63%) |
Nov 15, 2011 | 23.97 | 24.48 | 23.86 | 24.28 | 8,252,815 | +0.57(+2.42%) |
Nov 14, 2011 | 24.07 | 24.16 | 23.50 | 23.71 | 6,711,166 | -0.63(-2.60%) |
Nov 11, 2011 | 23.90 | 24.45 | 23.89 | 24.34 | 7,144,049 | +0.47(+1.97%) |
Nov 10, 2011 | 24.07 | 24.13 | 23.51 | 23.87 | 8,378,341 | +0.14(+0.57%) |
Nov 09, 2011 | 24.35 | 24.50 | 23.68 | 23.74 | 11,499,893 | -1.56(-6.17%) |
Nov 08, 2011 | 25.05 | 25.37 | 24.71 | 25.30 | 9,473,721 | +0.64(+2.58%) |
Nov 07, 2011 | 24.38 | 24.71 | 24.13 | 24.66 | 8,218,504 | +0.07(+0.30%) |
Nov 04, 2011 | 24.40 | 24.80 | 23.94 | 24.59 | 7,573,736 | +0.03(+0.11%) |
Nov 03, 2011 | 23.90 | 24.62 | 23.51 | 24.56 | 14,450,467 | +0.97(+4.11%) |
Nov 02, 2011 | 23.41 | 23.83 | 23.20 | 23.59 | 9,086,620 | +0.79(+3.48%) |