Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.89 | 24.96 | 24.69 | 24.89 | 8,166,903 | +0.06(+0.25%) |
Jan 30, 2012 | 25.09 | 25.13 | 24.69 | 24.82 | 20,748,948 | -0.31(-1.23%) |
Jan 27, 2012 | 25.79 | 25.80 | 25.11 | 25.13 | 22,739,644 | -0.84(-3.22%) |
Jan 26, 2012 | 25.94 | 26.13 | 25.80 | 25.97 | 18,299,174 | -0.06(-0.24%) |
Jan 25, 2012 | 25.51 | 26.07 | 25.33 | 26.03 | 5,639,886 | +0.45(+1.75%) |
Jan 24, 2012 | 25.52 | 25.63 | 25.42 | 25.59 | 4,696,791 | -0.08(-0.32%) |
Jan 23, 2012 | 25.79 | 25.95 | 25.55 | 25.67 | 7,731,717 | -0.13(-0.51%) |
Jan 20, 2012 | 25.88 | 25.94 | 25.69 | 25.80 | 6,624,427 | -0.06(-0.22%) |
Jan 19, 2012 | 26.14 | 26.18 | 25.80 | 25.86 | 7,283,705 | -0.28(-1.06%) |
Jan 18, 2012 | 26.11 | 26.20 | 25.96 | 26.13 | 4,537,294 | +0.07(+0.27%) |
Jan 17, 2012 | 26.16 | 26.28 | 25.92 | 26.06 | 6,511,105 | +0.04(+0.15%) |
Jan 13, 2012 | 25.83 | 26.03 | 25.81 | 26.03 | 4,321,603 | +0.01(+0.05%) |
Jan 12, 2012 | 26.00 | 26.08 | 25.86 | 26.01 | 3,890,567 | +0.08(+0.29%) |
Jan 11, 2012 | 25.88 | 25.96 | 25.86 | 25.94 | 4,886,634 | -0.02(-0.07%) |
Jan 10, 2012 | 26.00 | 26.10 | 25.90 | 25.96 | 7,504,234 | +0.18(+0.68%) |
Jan 09, 2012 | 25.71 | 25.81 | 25.63 | 25.78 | 9,607,934 | +0.12(+0.47%) |
Jan 06, 2012 | 25.76 | 25.79 | 25.62 | 25.66 | 5,110,704 | -0.10(-0.39%) |
Jan 05, 2012 | 25.70 | 25.85 | 25.59 | 25.76 | 6,421,151 | +0.03(+0.12%) |
Jan 04, 2012 | 25.64 | 25.82 | 25.62 | 25.73 | 5,379,749 | -0.26(-0.99%) |
Dec 30, 2011 | 26.10 | 26.19 | 25.98 | 25.99 | 2,671,584 | -0.14(-0.55%) |
Dec 29, 2011 | 26.05 | 26.19 | 26.03 | 26.13 | 3,089,323 | +0.16(+0.63%) |
Dec 28, 2011 | 26.16 | 26.24 | 25.94 | 25.97 | 3,169,881 | -0.23(-0.89%) |
Dec 27, 2011 | 26.12 | 26.22 | 26.08 | 26.20 | 3,891,554 | +0.05(+0.19%) |
Dec 23, 2011 | 26.13 | 26.20 | 26.05 | 26.15 | 3,201,259 | +0.45(+1.76%) |
Dec 21, 2011 | 25.11 | 25.79 | 25.11 | 25.70 | 7,136,923 | +0.57(+2.28%) |
Dec 20, 2011 | 25.01 | 25.15 | 24.93 | 25.13 | 4,433,786 | +0.41(+1.65%) |
Dec 19, 2011 | 25.10 | 25.13 | 24.63 | 24.72 | 4,411,641 | -0.23(-0.93%) |
Dec 16, 2011 | 25.07 | 25.19 | 24.82 | 24.95 | 7,045,383 | -0.05(-0.20%) |
Dec 15, 2011 | 24.56 | 25.04 | 24.54 | 25.00 | 8,014,799 | +0.64(+2.63%) |
Dec 14, 2011 | 24.87 | 24.91 | 24.18 | 24.36 | 13,229,739 | -0.47(-1.88%) |
Dec 13, 2011 | 24.86 | 25.06 | 24.74 | 24.82 | 4,828,615 | +0.09(+0.36%) |
Dec 12, 2011 | 24.93 | 25.00 | 24.47 | 24.74 | 5,681,929 | -0.26(-1.03%) |
Dec 09, 2011 | 24.89 | 25.13 | 24.80 | 24.99 | 5,482,233 | +0.28(+1.12%) |
Dec 08, 2011 | 25.01 | 25.02 | 24.66 | 24.72 | 4,628,804 | -0.28(-1.13%) |
Dec 07, 2011 | 24.99 | 25.09 | 24.79 | 25.00 | 4,300,126 | +0.00(+0.00%) |
Dec 06, 2011 | 24.89 | 25.13 | 24.76 | 25.00 | 4,831,697 | +0.17(+0.68%) |
Dec 05, 2011 | 24.94 | 25.03 | 24.70 | 24.83 | 4,116,061 | +0.14(+0.56%) |
Dec 02, 2011 | 25.04 | 25.04 | 24.67 | 24.69 | 4,405,497 | -0.23(-0.93%) |
Dec 01, 2011 | 24.85 | 25.03 | 24.80 | 24.93 | 4,900,792 | -0.04(-0.15%) |
Nov 30, 2011 | 24.50 | 24.97 | 24.47 | 24.96 | 7,787,097 | +0.89(+3.71%) |
Nov 29, 2011 | 23.93 | 24.12 | 23.81 | 24.07 | 4,677,632 | +0.30(+1.24%) |
Nov 28, 2011 | 23.80 | 23.89 | 23.67 | 23.77 | 4,474,499 | +0.37(+1.59%) |
Nov 25, 2011 | 23.31 | 23.54 | 23.30 | 23.40 | 1,713,015 | +0.06(+0.27%) |
Nov 23, 2011 | 23.56 | 23.59 | 23.28 | 23.34 | 4,792,351 | -0.28(-1.20%) |
Nov 22, 2011 | 23.94 | 23.99 | 23.62 | 23.62 | 4,980,682 | -0.31(-1.31%) |
Nov 21, 2011 | 24.06 | 24.17 | 23.72 | 23.94 | 4,744,582 | -0.32(-1.32%) |
Nov 18, 2011 | 24.29 | 24.35 | 24.13 | 24.26 | 3,689,607 | +0.14(+0.60%) |
Nov 17, 2011 | 24.35 | 24.35 | 23.95 | 24.11 | 5,267,288 | -0.19(-0.78%) |
Nov 16, 2011 | 24.56 | 24.60 | 24.28 | 24.30 | 4,228,002 | -0.37(-1.50%) |
Nov 15, 2011 | 24.54 | 24.74 | 24.45 | 24.67 | 3,710,045 | +0.09(+0.38%) |
Nov 14, 2011 | 24.91 | 24.91 | 24.54 | 24.58 | 10,741,557 | -0.28(-1.14%) |
Nov 11, 2011 | 24.62 | 24.87 | 24.62 | 24.86 | 3,765,993 | +0.43(+1.75%) |
Nov 10, 2011 | 24.51 | 24.57 | 24.26 | 24.43 | 5,439,706 | +0.26(+1.07%) |
Nov 09, 2011 | 24.45 | 24.53 | 24.13 | 24.18 | 6,657,840 | -0.48(-1.96%) |
Nov 08, 2011 | 24.71 | 24.74 | 24.42 | 24.66 | 7,603,781 | -0.06(-0.23%) |
Nov 07, 2011 | 24.70 | 24.77 | 24.52 | 24.72 | 5,929,668 | +0.04(+0.15%) |
Nov 04, 2011 | 24.65 | 24.77 | 24.48 | 24.68 | 7,738,527 | -0.11(-0.43%) |
Nov 03, 2011 | 24.69 | 24.92 | 24.61 | 24.79 | 19,303,940 | +0.32(+1.32%) |
Nov 02, 2011 | 24.38 | 24.73 | 24.35 | 24.46 | 7,220,715 | +0.40(+1.65%) |