Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.63 | 24.69 | 24.43 | 24.62 | 8,255,794 | +0.06(+0.25%) |
Jan 30, 2012 | 24.82 | 24.86 | 24.42 | 24.56 | 20,974,786 | -0.30(-1.23%) |
Jan 27, 2012 | 25.52 | 25.52 | 24.84 | 24.86 | 22,987,148 | -0.83(-3.22%) |
Jan 26, 2012 | 25.66 | 25.85 | 25.52 | 25.69 | 18,498,348 | -0.06(-0.24%) |
Jan 25, 2012 | 25.24 | 25.79 | 25.06 | 25.75 | 5,701,272 | +0.44(+1.75%) |
Jan 24, 2012 | 25.25 | 25.35 | 25.15 | 25.31 | 4,747,912 | -0.08(-0.32%) |
Jan 23, 2012 | 25.52 | 25.67 | 25.27 | 25.39 | 7,815,871 | -0.13(-0.51%) |
Jan 20, 2012 | 25.60 | 25.66 | 25.41 | 25.52 | 6,696,529 | -0.06(-0.22%) |
Jan 19, 2012 | 25.86 | 25.90 | 25.52 | 25.58 | 7,362,983 | -0.27(-1.06%) |
Jan 18, 2012 | 25.83 | 25.91 | 25.68 | 25.85 | 4,586,680 | +0.07(+0.27%) |
Jan 17, 2012 | 25.88 | 26.00 | 25.64 | 25.78 | 6,581,974 | +0.04(+0.14%) |
Jan 13, 2012 | 25.55 | 25.75 | 25.53 | 25.75 | 4,368,640 | +0.01(+0.05%) |
Jan 12, 2012 | 25.72 | 25.80 | 25.58 | 25.73 | 3,932,913 | +0.07(+0.29%) |
Jan 11, 2012 | 25.60 | 25.68 | 25.58 | 25.66 | 4,939,821 | -0.02(-0.07%) |
Jan 10, 2012 | 25.72 | 25.81 | 25.62 | 25.68 | 7,585,912 | +0.17(+0.68%) |
Jan 09, 2012 | 25.43 | 25.53 | 25.35 | 25.50 | 9,712,510 | +0.12(+0.47%) |
Jan 06, 2012 | 25.48 | 25.51 | 25.35 | 25.39 | 5,166,330 | -0.10(-0.39%) |
Jan 05, 2012 | 25.42 | 25.57 | 25.31 | 25.48 | 6,491,041 | +0.03(+0.12%) |
Jan 04, 2012 | 25.37 | 25.55 | 25.35 | 25.45 | 5,438,304 | -0.26(-0.99%) |
Dec 30, 2011 | 25.82 | 25.91 | 25.70 | 25.71 | 2,700,662 | -0.14(-0.55%) |
Dec 29, 2011 | 25.76 | 25.91 | 25.75 | 25.85 | 3,122,948 | +0.16(+0.63%) |
Dec 28, 2011 | 25.88 | 25.96 | 25.67 | 25.69 | 3,204,383 | -0.23(-0.89%) |
Dec 27, 2011 | 25.84 | 25.94 | 25.80 | 25.92 | 3,933,911 | +0.05(+0.19%) |
Dec 23, 2011 | 25.85 | 25.92 | 25.76 | 25.87 | 3,236,102 | +0.45(+1.76%) |
Dec 21, 2011 | 24.84 | 25.51 | 24.84 | 25.42 | 7,214,604 | +0.57(+2.28%) |
Dec 20, 2011 | 24.74 | 24.87 | 24.66 | 24.86 | 4,482,045 | +0.40(+1.65%) |
Dec 19, 2011 | 24.82 | 24.86 | 24.36 | 24.45 | 4,459,658 | -0.23(-0.93%) |
Dec 16, 2011 | 24.80 | 24.92 | 24.56 | 24.68 | 7,122,067 | -0.05(-0.20%) |
Dec 15, 2011 | 24.30 | 24.78 | 24.27 | 24.73 | 8,102,035 | +0.63(+2.63%) |
Dec 14, 2011 | 24.60 | 24.64 | 23.92 | 24.10 | 13,373,736 | -0.46(-1.88%) |
Dec 13, 2011 | 24.59 | 24.79 | 24.47 | 24.56 | 4,881,171 | +0.09(+0.36%) |
Dec 12, 2011 | 24.66 | 24.73 | 24.21 | 24.47 | 5,743,773 | -0.26(-1.03%) |
Dec 09, 2011 | 24.63 | 24.86 | 24.53 | 24.73 | 5,541,903 | +0.27(+1.12%) |
Dec 08, 2011 | 24.74 | 24.75 | 24.40 | 24.45 | 4,679,186 | -0.28(-1.13%) |
Dec 07, 2011 | 24.72 | 24.82 | 24.52 | 24.73 | 4,346,930 | +0.00(+0.00%) |
Dec 06, 2011 | 24.63 | 24.86 | 24.50 | 24.73 | 4,884,287 | +0.17(+0.68%) |
Dec 05, 2011 | 24.68 | 24.76 | 24.43 | 24.56 | 4,160,862 | +0.14(+0.56%) |
Dec 02, 2011 | 24.77 | 24.77 | 24.41 | 24.43 | 4,453,448 | -0.23(-0.93%) |
Dec 01, 2011 | 24.58 | 24.76 | 24.53 | 24.66 | 4,954,133 | -0.04(-0.15%) |
Nov 30, 2011 | 24.23 | 24.70 | 24.20 | 24.69 | 7,871,854 | +0.88(+3.71%) |
Nov 29, 2011 | 23.67 | 23.86 | 23.55 | 23.81 | 4,728,545 | +0.29(+1.24%) |
Nov 28, 2011 | 23.54 | 23.63 | 23.41 | 23.52 | 4,523,201 | +0.37(+1.59%) |
Nov 25, 2011 | 23.06 | 23.29 | 23.05 | 23.15 | 1,731,660 | +0.06(+0.27%) |
Nov 23, 2011 | 23.31 | 23.33 | 23.03 | 23.09 | 4,844,513 | -0.28(-1.20%) |
Nov 22, 2011 | 23.68 | 23.73 | 23.36 | 23.37 | 5,034,894 | -0.31(-1.31%) |
Nov 21, 2011 | 23.80 | 23.91 | 23.46 | 23.68 | 4,796,224 | -0.32(-1.32%) |
Nov 18, 2011 | 24.03 | 24.09 | 23.87 | 24.00 | 3,729,766 | +0.14(+0.60%) |
Nov 17, 2011 | 24.08 | 24.09 | 23.69 | 23.85 | 5,324,619 | -0.19(-0.78%) |
Nov 16, 2011 | 24.30 | 24.34 | 24.02 | 24.04 | 4,274,021 | -0.37(-1.50%) |
Nov 15, 2011 | 24.28 | 24.47 | 24.18 | 24.41 | 3,750,427 | +0.09(+0.38%) |
Nov 14, 2011 | 24.64 | 24.64 | 24.28 | 24.31 | 10,858,471 | -0.28(-1.14%) |
Nov 11, 2011 | 24.36 | 24.60 | 24.36 | 24.59 | 3,806,983 | +0.42(+1.75%) |
Nov 10, 2011 | 24.25 | 24.30 | 24.00 | 24.17 | 5,498,914 | +0.26(+1.07%) |
Nov 09, 2011 | 24.19 | 24.26 | 23.87 | 23.92 | 6,730,307 | -0.48(-1.96%) |
Nov 08, 2011 | 24.44 | 24.48 | 24.15 | 24.40 | 7,686,543 | -0.06(-0.23%) |
Nov 07, 2011 | 24.43 | 24.51 | 24.26 | 24.45 | 5,994,209 | +0.04(+0.15%) |
Nov 04, 2011 | 24.38 | 24.51 | 24.21 | 24.41 | 7,822,755 | -0.10(-0.43%) |
Nov 03, 2011 | 24.43 | 24.65 | 24.35 | 24.52 | 19,514,050 | +0.32(+1.32%) |
Nov 02, 2011 | 24.11 | 24.47 | 24.09 | 24.20 | 7,299,308 | +0.39(+1.65%) |