Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.07 | 35.15 | 34.65 | 34.92 | 1,396,756 | -0.01(-0.03%) |
Jan 30, 2012 | 34.90 | 35.05 | 34.67 | 34.93 | 1,454,514 | -0.29(-0.82%) |
Jan 27, 2012 | 35.33 | 35.44 | 35.14 | 35.22 | 1,407,226 | -0.30(-0.84%) |
Jan 26, 2012 | 35.84 | 35.92 | 35.32 | 35.52 | 1,482,720 | -0.22(-0.60%) |
Jan 25, 2012 | 35.89 | 35.92 | 35.31 | 35.74 | 1,883,944 | -0.24(-0.68%) |
Jan 24, 2012 | 36.11 | 36.20 | 35.89 | 35.98 | 1,123,794 | -0.47(-1.28%) |
Jan 23, 2012 | 36.08 | 36.53 | 35.95 | 36.45 | 1,330,282 | +0.36(+0.99%) |
Jan 20, 2012 | 36.04 | 36.16 | 35.89 | 36.09 | 1,544,402 | +0.03(+0.08%) |
Jan 19, 2012 | 36.01 | 36.12 | 35.84 | 36.06 | 996,902 | +0.14(+0.39%) |
Jan 18, 2012 | 35.42 | 35.92 | 35.37 | 35.92 | 1,343,552 | +0.33(+0.92%) |
Jan 17, 2012 | 36.41 | 36.41 | 35.55 | 35.60 | 1,506,882 | -0.19(-0.52%) |
Jan 13, 2012 | 35.70 | 35.93 | 35.33 | 35.78 | 1,122,577 | -0.27(-0.75%) |
Jan 12, 2012 | 35.91 | 36.08 | 35.73 | 36.05 | 1,069,045 | +0.17(+0.47%) |
Jan 11, 2012 | 35.84 | 36.00 | 35.75 | 35.89 | 939,533 | -0.13(-0.36%) |
Jan 10, 2012 | 35.90 | 36.05 | 35.78 | 36.02 | 1,313,829 | +0.60(+1.69%) |
Jan 09, 2012 | 35.49 | 35.61 | 35.27 | 35.42 | 1,299,946 | +0.11(+0.32%) |
Jan 06, 2012 | 35.69 | 35.69 | 35.22 | 35.31 | 992,326 | -0.31(-0.87%) |
Jan 05, 2012 | 35.44 | 35.76 | 34.93 | 35.61 | 1,164,457 | +0.05(+0.13%) |
Jan 04, 2012 | 35.77 | 35.97 | 35.57 | 35.57 | 1,764,687 | +0.33(+0.93%) |
Dec 30, 2011 | 35.49 | 35.49 | 35.24 | 35.24 | 661,629 | -0.25(-0.71%) |
Dec 29, 2011 | 35.25 | 35.53 | 35.12 | 35.49 | 753,114 | +0.35(+0.99%) |
Dec 28, 2011 | 35.56 | 35.64 | 35.07 | 35.15 | 1,082,488 | -0.51(-1.44%) |
Dec 27, 2011 | 35.62 | 35.89 | 35.62 | 35.66 | 759,318 | -0.11(-0.31%) |
Dec 23, 2011 | 35.57 | 35.77 | 35.38 | 35.77 | 927,518 | +0.45(+1.27%) |
Dec 21, 2011 | 35.11 | 35.37 | 34.90 | 35.32 | 1,720,068 | +0.26(+0.75%) |
Dec 20, 2011 | 34.66 | 35.13 | 34.66 | 35.06 | 2,563,100 | +0.87(+2.55%) |
Dec 19, 2011 | 34.62 | 34.76 | 34.09 | 34.19 | 1,518,439 | -0.40(-1.16%) |
Dec 16, 2011 | 34.98 | 35.10 | 34.40 | 34.59 | 2,637,380 | -0.22(-0.62%) |
Dec 15, 2011 | 35.34 | 35.45 | 34.76 | 34.81 | 1,783,050 | -0.09(-0.27%) |
Dec 14, 2011 | 34.81 | 35.31 | 34.71 | 34.90 | 2,129,387 | -0.09(-0.27%) |
Dec 13, 2011 | 35.45 | 36.02 | 34.74 | 35.00 | 2,084,292 | -0.35(-0.98%) |
Dec 12, 2011 | 35.69 | 35.72 | 35.09 | 35.34 | 1,680,512 | -0.77(-2.13%) |
Dec 09, 2011 | 35.68 | 36.29 | 35.66 | 36.11 | 1,971,962 | +0.70(+1.98%) |
Dec 08, 2011 | 36.33 | 36.43 | 35.33 | 35.41 | 2,324,770 | -1.24(-3.37%) |
Dec 07, 2011 | 36.38 | 36.77 | 36.16 | 36.64 | 1,656,922 | +0.01(+0.03%) |
Dec 06, 2011 | 36.44 | 36.91 | 36.28 | 36.63 | 1,610,677 | +0.18(+0.49%) |
Dec 05, 2011 | 36.37 | 36.84 | 36.18 | 36.46 | 1,779,722 | +0.66(+1.83%) |
Dec 02, 2011 | 36.17 | 36.51 | 35.75 | 35.80 | 1,551,454 | -0.07(-0.21%) |
Dec 01, 2011 | 35.80 | 36.06 | 35.67 | 35.88 | 1,287,130 | -0.09(-0.26%) |
Nov 30, 2011 | 35.46 | 36.02 | 35.22 | 35.97 | 2,924,654 | +1.62(+4.71%) |
Nov 29, 2011 | 34.52 | 34.59 | 34.28 | 34.35 | 1,657,667 | +0.02(+0.05%) |
Nov 28, 2011 | 34.29 | 34.54 | 34.04 | 34.33 | 1,765,715 | +0.78(+2.32%) |
Nov 25, 2011 | 33.40 | 33.95 | 33.31 | 33.55 | 821,605 | +0.09(+0.26%) |
Nov 23, 2011 | 34.09 | 34.14 | 33.47 | 33.47 | 1,758,522 | -1.02(-2.95%) |
Nov 22, 2011 | 34.77 | 34.92 | 34.42 | 34.49 | 1,626,448 | -0.26(-0.75%) |
Nov 21, 2011 | 35.18 | 35.19 | 34.53 | 34.75 | 1,778,557 | -0.93(-2.59%) |
Nov 18, 2011 | 35.54 | 35.84 | 35.30 | 35.67 | 1,855,271 | +0.42(+1.19%) |
Nov 17, 2011 | 35.85 | 36.17 | 35.08 | 35.25 | 2,274,711 | -0.65(-1.82%) |
Nov 16, 2011 | 36.14 | 36.66 | 35.85 | 35.91 | 1,824,698 | -0.77(-2.09%) |
Nov 15, 2011 | 36.24 | 36.85 | 36.08 | 36.67 | 1,735,928 | +0.30(+0.82%) |
Nov 14, 2011 | 36.65 | 36.75 | 36.21 | 36.37 | 1,393,668 | -0.53(-1.44%) |
Nov 11, 2011 | 36.67 | 37.03 | 36.55 | 36.91 | 1,350,012 | +0.76(+2.09%) |
Nov 10, 2011 | 36.31 | 36.41 | 35.79 | 36.15 | 1,686,342 | +0.34(+0.94%) |
Nov 09, 2011 | 36.26 | 36.54 | 35.74 | 35.81 | 2,945,538 | -1.43(-3.84%) |
Nov 08, 2011 | 37.02 | 37.32 | 36.66 | 37.24 | 2,207,756 | +0.37(+1.01%) |
Nov 07, 2011 | 36.76 | 36.89 | 36.22 | 36.87 | 1,433,135 | +0.17(+0.46%) |
Nov 04, 2011 | 36.49 | 36.83 | 36.17 | 36.70 | 2,097,382 | -0.07(-0.20%) |
Nov 03, 2011 | 36.57 | 36.88 | 36.00 | 36.78 | 2,297,474 | +0.44(+1.21%) |
Nov 02, 2011 | 36.33 | 36.82 | 35.96 | 36.34 | 2,696,068 | +0.68(+1.91%) |