Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.07 | 29.14 | 28.59 | 28.87 | 14,634,992 | +0.03(+0.11%) |
Jan 30, 2012 | 28.43 | 28.95 | 28.37 | 28.84 | 11,880,967 | -0.03(-0.11%) |
Jan 27, 2012 | 28.77 | 28.96 | 28.61 | 28.87 | 7,920,922 | +0.04(+0.13%) |
Jan 26, 2012 | 29.02 | 29.30 | 28.67 | 28.83 | 11,101,057 | -0.01(-0.03%) |
Jan 25, 2012 | 28.22 | 28.92 | 28.08 | 28.84 | 10,804,857 | +0.45(+1.59%) |
Jan 24, 2012 | 28.12 | 28.41 | 28.03 | 28.39 | 8,495,261 | +0.00(+0.00%) |
Jan 23, 2012 | 28.45 | 28.60 | 28.31 | 28.39 | 9,006,398 | -0.02(-0.05%) |
Jan 20, 2012 | 28.43 | 28.56 | 28.31 | 28.40 | 7,176,736 | -0.12(-0.44%) |
Jan 19, 2012 | 28.54 | 28.55 | 28.31 | 28.53 | 10,549,625 | +0.02(+0.08%) |
Jan 18, 2012 | 28.19 | 28.50 | 28.05 | 28.50 | 10,075,164 | +0.32(+1.13%) |
Jan 17, 2012 | 28.37 | 28.45 | 28.08 | 28.19 | 15,300,587 | +0.16(+0.55%) |
Jan 13, 2012 | 27.95 | 28.07 | 27.70 | 28.03 | 10,843,039 | -0.19(-0.66%) |
Jan 12, 2012 | 27.98 | 28.23 | 27.76 | 28.22 | 14,363,043 | +0.39(+1.41%) |
Jan 11, 2012 | 27.47 | 27.87 | 27.43 | 27.83 | 9,099,107 | +0.27(+0.97%) |
Jan 10, 2012 | 27.47 | 27.67 | 27.44 | 27.56 | 12,830,383 | +0.50(+1.87%) |
Jan 09, 2012 | 27.04 | 27.15 | 26.93 | 27.05 | 11,795,043 | +0.05(+0.20%) |
Jan 06, 2012 | 26.94 | 27.09 | 26.83 | 27.00 | 9,296,663 | -0.04(-0.14%) |
Jan 05, 2012 | 26.73 | 27.14 | 26.65 | 27.04 | 10,024,357 | +0.08(+0.29%) |
Jan 04, 2012 | 26.70 | 26.98 | 26.59 | 26.96 | 11,297,628 | +0.95(+3.64%) |
Dec 30, 2011 | 26.03 | 26.11 | 26.00 | 26.01 | 4,642,875 | -0.02(-0.06%) |
Dec 29, 2011 | 25.69 | 26.04 | 25.65 | 26.03 | 5,505,153 | +0.33(+1.30%) |
Dec 28, 2011 | 26.31 | 26.34 | 25.69 | 25.69 | 8,113,245 | -0.63(-2.39%) |
Dec 27, 2011 | 26.21 | 26.42 | 26.21 | 26.32 | 3,764,003 | -0.01(-0.03%) |
Dec 23, 2011 | 26.12 | 26.33 | 26.07 | 26.33 | 6,975,431 | +0.50(+1.95%) |
Dec 21, 2011 | 25.73 | 25.90 | 25.51 | 25.83 | 12,374,562 | +0.04(+0.15%) |
Dec 20, 2011 | 25.34 | 25.83 | 25.24 | 25.79 | 20,927,106 | +0.98(+3.94%) |
Dec 19, 2011 | 25.34 | 25.45 | 24.74 | 24.81 | 16,717,310 | -0.45(-1.78%) |
Dec 16, 2011 | 25.40 | 25.60 | 25.10 | 25.26 | 20,839,168 | +0.16(+0.63%) |
Dec 15, 2011 | 25.31 | 25.36 | 24.92 | 25.10 | 14,599,861 | +0.17(+0.68%) |
Dec 14, 2011 | 25.11 | 25.32 | 24.85 | 24.93 | 25,249,760 | -0.31(-1.22%) |
Dec 13, 2011 | 25.89 | 26.14 | 25.08 | 25.24 | 21,841,544 | -0.43(-1.68%) |
Dec 12, 2011 | 25.83 | 25.87 | 25.48 | 25.67 | 22,144,090 | -0.62(-2.38%) |
Dec 09, 2011 | 25.75 | 26.43 | 25.68 | 26.29 | 17,732,136 | +0.33(+1.28%) |
Dec 08, 2011 | 26.55 | 26.60 | 25.89 | 25.96 | 17,817,772 | -0.83(-3.11%) |
Dec 07, 2011 | 26.56 | 26.89 | 26.44 | 26.80 | 15,454,564 | +0.02(+0.09%) |
Dec 06, 2011 | 26.48 | 27.00 | 26.39 | 26.77 | 13,921,252 | +0.25(+0.93%) |
Dec 05, 2011 | 26.63 | 26.81 | 26.33 | 26.53 | 14,029,786 | +0.31(+1.18%) |
Dec 02, 2011 | 26.74 | 26.80 | 26.19 | 26.22 | 13,614,123 | -0.23(-0.87%) |
Dec 01, 2011 | 26.48 | 26.83 | 26.30 | 26.45 | 15,867,474 | -0.17(-0.64%) |
Nov 30, 2011 | 26.15 | 26.64 | 26.11 | 26.62 | 25,957,682 | +1.44(+5.73%) |
Nov 29, 2011 | 25.23 | 25.41 | 25.05 | 25.18 | 15,042,788 | +0.05(+0.18%) |
Nov 28, 2011 | 25.15 | 25.31 | 24.91 | 25.13 | 16,061,553 | +0.91(+3.76%) |
Nov 25, 2011 | 24.24 | 24.58 | 24.22 | 24.22 | 5,762,453 | -0.12(-0.51%) |
Nov 23, 2011 | 24.73 | 24.80 | 24.32 | 24.34 | 18,755,584 | -0.66(-2.65%) |
Nov 22, 2011 | 25.22 | 25.39 | 24.91 | 25.01 | 19,479,130 | -0.19(-0.77%) |
Nov 21, 2011 | 25.11 | 25.37 | 24.93 | 25.20 | 20,529,726 | -0.45(-1.74%) |
Nov 18, 2011 | 25.75 | 25.94 | 25.47 | 25.65 | 18,130,666 | +0.14(+0.54%) |
Nov 17, 2011 | 26.23 | 26.30 | 25.33 | 25.51 | 25,943,792 | -0.75(-2.85%) |
Nov 16, 2011 | 26.54 | 26.80 | 26.23 | 26.26 | 15,486,241 | -0.63(-2.35%) |
Nov 15, 2011 | 26.72 | 27.07 | 26.54 | 26.89 | 11,822,824 | +0.05(+0.20%) |
Nov 14, 2011 | 26.87 | 27.14 | 26.66 | 26.83 | 12,421,505 | -0.29(-1.05%) |
Nov 11, 2011 | 26.83 | 27.21 | 26.81 | 27.12 | 13,674,978 | +0.62(+2.33%) |
Nov 10, 2011 | 26.60 | 26.72 | 26.06 | 26.50 | 16,532,433 | +0.32(+1.21%) |
Nov 09, 2011 | 26.80 | 26.95 | 26.13 | 26.19 | 29,822,578 | -1.34(-4.87%) |
Nov 08, 2011 | 27.26 | 27.55 | 26.98 | 27.53 | 19,686,764 | +0.32(+1.19%) |
Nov 07, 2011 | 26.99 | 27.23 | 26.66 | 27.20 | 12,146,979 | +0.23(+0.86%) |
Nov 04, 2011 | 26.80 | 27.07 | 26.44 | 26.97 | 13,151,089 | -0.06(-0.23%) |
Nov 03, 2011 | 26.90 | 27.07 | 26.30 | 27.04 | 19,454,768 | +0.54(+2.04%) |
Nov 02, 2011 | 26.36 | 26.66 | 26.06 | 26.50 | 16,934,724 | +0.64(+2.48%) |