Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.12 | 28.27 | 27.71 | 28.06 | 5,940,121 | -0.06(-0.20%) |
Jan 30, 2012 | 27.99 | 28.26 | 27.91 | 28.11 | 3,223,963 | -0.10(-0.37%) |
Jan 27, 2012 | 28.04 | 28.35 | 27.89 | 28.22 | 2,090,395 | +0.05(+0.18%) |
Jan 26, 2012 | 28.34 | 28.61 | 28.12 | 28.17 | 3,000,587 | -0.19(-0.69%) |
Jan 25, 2012 | 28.12 | 28.74 | 28.12 | 28.36 | 4,013,115 | +0.19(+0.66%) |
Jan 24, 2012 | 27.70 | 28.23 | 27.54 | 28.18 | 3,177,968 | +0.24(+0.87%) |
Jan 23, 2012 | 28.08 | 28.26 | 27.91 | 27.93 | 3,565,962 | -0.17(-0.60%) |
Jan 20, 2012 | 27.82 | 28.17 | 27.56 | 28.10 | 4,368,304 | +0.27(+0.98%) |
Jan 19, 2012 | 27.31 | 28.55 | 27.29 | 27.83 | 12,727,272 | +0.57(+2.11%) |
Jan 18, 2012 | 26.85 | 27.29 | 26.47 | 27.25 | 4,231,284 | +0.41(+1.53%) |
Jan 17, 2012 | 27.70 | 28.10 | 26.61 | 26.84 | 8,365,020 | -0.63(-2.28%) |
Jan 13, 2012 | 27.15 | 27.65 | 26.97 | 27.47 | 5,651,671 | +0.15(+0.54%) |
Jan 12, 2012 | 26.47 | 27.34 | 26.42 | 27.32 | 5,732,418 | +0.85(+3.20%) |
Jan 11, 2012 | 26.66 | 26.77 | 26.32 | 26.47 | 6,649,397 | -0.18(-0.67%) |
Jan 10, 2012 | 26.86 | 26.99 | 26.53 | 26.65 | 8,335,450 | -0.08(-0.31%) |
Jan 09, 2012 | 27.22 | 27.58 | 26.48 | 26.74 | 12,011,406 | -0.67(-2.46%) |
Jan 06, 2012 | 27.57 | 27.65 | 26.89 | 27.41 | 11,074,469 | -0.54(-1.94%) |
Jan 05, 2012 | 28.11 | 28.23 | 27.72 | 27.95 | 6,650,011 | -0.28(-0.99%) |
Jan 04, 2012 | 28.61 | 28.80 | 28.13 | 28.23 | 4,607,054 | -0.31(-1.09%) |
Dec 30, 2011 | 28.62 | 28.72 | 28.38 | 28.54 | 1,974,298 | -0.19(-0.67%) |
Dec 29, 2011 | 28.58 | 29.02 | 28.42 | 28.74 | 1,930,198 | +0.32(+1.14%) |
Dec 28, 2011 | 28.68 | 28.80 | 28.35 | 28.41 | 1,979,735 | -0.31(-1.08%) |
Dec 27, 2011 | 28.84 | 29.00 | 28.70 | 28.72 | 2,010,817 | -0.14(-0.48%) |
Dec 23, 2011 | 28.93 | 28.93 | 28.45 | 28.86 | 3,602,866 | +0.59(+2.09%) |
Dec 21, 2011 | 29.05 | 29.15 | 27.77 | 28.27 | 6,170,445 | -0.80(-2.74%) |
Dec 20, 2011 | 28.70 | 29.22 | 28.56 | 29.07 | 3,640,665 | +0.72(+2.53%) |
Dec 19, 2011 | 28.35 | 28.45 | 28.20 | 28.35 | 4,501,107 | +0.00(+0.00%) |
Dec 16, 2011 | 28.24 | 28.47 | 28.09 | 28.35 | 6,539,130 | +0.34(+1.22%) |
Dec 15, 2011 | 28.23 | 28.36 | 27.88 | 28.01 | 4,161,591 | +0.19(+0.67%) |
Dec 14, 2011 | 27.88 | 28.14 | 27.76 | 27.82 | 3,543,834 | -0.25(-0.88%) |
Dec 13, 2011 | 28.47 | 28.62 | 27.74 | 28.07 | 3,615,182 | -0.29(-1.03%) |
Dec 12, 2011 | 28.70 | 28.81 | 27.95 | 28.36 | 5,282,657 | -0.53(-1.83%) |
Dec 09, 2011 | 28.64 | 29.36 | 28.43 | 28.89 | 4,242,736 | +0.41(+1.42%) |
Dec 08, 2011 | 29.18 | 29.37 | 28.31 | 28.48 | 4,874,472 | -1.00(-3.39%) |
Dec 07, 2011 | 28.89 | 29.75 | 28.54 | 29.48 | 4,572,781 | +0.50(+1.73%) |
Dec 06, 2011 | 29.00 | 29.21 | 28.74 | 28.98 | 3,800,040 | -0.03(-0.11%) |
Dec 05, 2011 | 29.90 | 30.10 | 28.78 | 29.01 | 5,143,515 | -0.49(-1.66%) |
Dec 02, 2011 | 29.62 | 30.25 | 29.11 | 29.50 | 6,093,454 | +0.39(+1.32%) |
Dec 01, 2011 | 28.80 | 29.37 | 28.58 | 29.11 | 4,693,186 | +0.08(+0.29%) |
Nov 30, 2011 | 28.70 | 29.08 | 28.55 | 29.03 | 5,281,051 | +1.13(+4.04%) |
Nov 29, 2011 | 28.67 | 28.67 | 27.89 | 27.90 | 5,325,634 | -0.64(-2.25%) |
Nov 28, 2011 | 28.16 | 28.58 | 28.06 | 28.55 | 6,242,419 | +0.84(+3.04%) |
Nov 25, 2011 | 27.74 | 28.11 | 27.46 | 27.70 | 1,856,489 | -0.13(-0.48%) |
Nov 23, 2011 | 27.54 | 28.21 | 27.43 | 27.84 | 7,379,149 | -0.18(-0.64%) |
Nov 22, 2011 | 28.04 | 28.38 | 27.84 | 28.02 | 5,632,709 | -0.11(-0.40%) |
Nov 21, 2011 | 28.38 | 28.70 | 27.84 | 28.13 | 8,505,325 | -0.86(-2.96%) |
Nov 18, 2011 | 28.07 | 29.25 | 27.60 | 28.98 | 13,218,063 | +1.26(+4.55%) |
Nov 17, 2011 | 28.08 | 28.26 | 27.39 | 27.72 | 12,977,390 | -0.36(-1.30%) |
Nov 16, 2011 | 29.58 | 29.65 | 27.83 | 28.09 | 16,310,082 | -1.90(-6.34%) |
Nov 15, 2011 | 29.89 | 30.29 | 29.55 | 29.99 | 5,208,569 | -0.04(-0.14%) |
Nov 14, 2011 | 30.43 | 30.62 | 29.85 | 30.03 | 6,385,468 | -0.66(-2.16%) |
Nov 11, 2011 | 30.83 | 31.05 | 30.19 | 30.69 | 5,809,092 | +0.40(+1.33%) |
Nov 10, 2011 | 31.39 | 31.45 | 30.17 | 30.29 | 6,866,856 | -0.66(-2.14%) |
Nov 09, 2011 | 31.62 | 31.86 | 30.85 | 30.95 | 5,801,012 | -1.53(-4.71%) |
Nov 08, 2011 | 32.14 | 32.60 | 31.80 | 32.48 | 5,815,077 | +0.45(+1.40%) |
Nov 07, 2011 | 31.92 | 32.08 | 31.35 | 32.04 | 5,636,470 | +0.44(+1.39%) |
Nov 04, 2011 | 30.89 | 31.87 | 30.84 | 31.60 | 7,830,225 | +0.32(+1.04%) |
Nov 03, 2011 | 30.40 | 31.46 | 29.98 | 31.27 | 6,704,015 | +1.07(+3.53%) |
Nov 02, 2011 | 29.91 | 30.45 | 29.58 | 30.21 | 7,229,918 | +0.87(+2.98%) |