Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.44 | 36.52 | 35.92 | 36.35 | 2,659,843 | +0.04(+0.12%) |
Jan 30, 2012 | 35.72 | 36.35 | 35.55 | 36.31 | 1,983,159 | +0.17(+0.46%) |
Jan 27, 2012 | 36.01 | 36.33 | 35.74 | 36.14 | 1,948,308 | +0.09(+0.26%) |
Jan 26, 2012 | 36.50 | 36.88 | 35.92 | 36.05 | 2,353,468 | -0.24(-0.66%) |
Jan 25, 2012 | 35.74 | 36.39 | 35.57 | 36.29 | 1,683,653 | +0.37(+1.04%) |
Jan 24, 2012 | 35.51 | 35.96 | 35.40 | 35.91 | 2,218,751 | +0.07(+0.19%) |
Jan 23, 2012 | 36.05 | 36.11 | 35.72 | 35.84 | 1,673,177 | -0.24(-0.66%) |
Jan 20, 2012 | 35.58 | 36.20 | 35.58 | 36.08 | 2,998,124 | +0.47(+1.32%) |
Jan 19, 2012 | 36.28 | 36.28 | 35.20 | 35.61 | 4,954,785 | -0.87(-2.38%) |
Jan 18, 2012 | 35.82 | 36.51 | 35.74 | 36.48 | 2,587,573 | +0.75(+2.11%) |
Jan 17, 2012 | 36.01 | 36.13 | 35.55 | 35.73 | 1,703,121 | +0.21(+0.59%) |
Jan 13, 2012 | 35.59 | 35.72 | 35.06 | 35.51 | 1,774,713 | -0.19(-0.55%) |
Jan 12, 2012 | 35.20 | 35.75 | 35.08 | 35.71 | 1,681,132 | +0.57(+1.62%) |
Jan 11, 2012 | 34.86 | 35.14 | 34.82 | 35.14 | 1,960,221 | +0.19(+0.53%) |
Jan 10, 2012 | 34.66 | 35.17 | 34.62 | 34.95 | 1,892,458 | +0.73(+2.15%) |
Jan 09, 2012 | 34.41 | 34.48 | 34.05 | 34.22 | 2,108,926 | -0.17(-0.51%) |
Jan 06, 2012 | 34.28 | 34.47 | 34.18 | 34.39 | 1,544,179 | +0.09(+0.26%) |
Jan 05, 2012 | 34.28 | 34.35 | 33.79 | 34.30 | 2,820,522 | -0.31(-0.89%) |
Jan 04, 2012 | 34.53 | 34.77 | 34.32 | 34.61 | 1,791,230 | +0.73(+2.17%) |
Dec 30, 2011 | 34.08 | 34.08 | 33.88 | 33.88 | 1,372,430 | -0.20(-0.60%) |
Dec 29, 2011 | 33.62 | 34.11 | 33.46 | 34.08 | 1,538,225 | +0.49(+1.45%) |
Dec 28, 2011 | 34.13 | 34.18 | 33.53 | 33.59 | 1,720,411 | -0.47(-1.39%) |
Dec 27, 2011 | 33.80 | 34.26 | 33.75 | 34.07 | 1,289,918 | +0.18(+0.54%) |
Dec 23, 2011 | 33.49 | 33.90 | 33.42 | 33.89 | 1,495,419 | +0.55(+1.64%) |
Dec 21, 2011 | 32.93 | 33.37 | 32.68 | 33.34 | 2,606,078 | +0.56(+1.71%) |
Dec 20, 2011 | 32.48 | 33.02 | 32.44 | 32.78 | 5,004,067 | +0.67(+2.09%) |
Dec 19, 2011 | 32.87 | 33.05 | 31.98 | 32.11 | 2,787,448 | -0.71(-2.15%) |
Dec 16, 2011 | 32.83 | 33.33 | 32.54 | 32.82 | 3,602,012 | +0.30(+0.94%) |
Dec 15, 2011 | 33.03 | 33.11 | 32.32 | 32.51 | 3,474,700 | -0.03(-0.10%) |
Dec 14, 2011 | 32.80 | 33.01 | 32.41 | 32.54 | 3,535,109 | -0.47(-1.43%) |
Dec 13, 2011 | 33.77 | 34.11 | 32.76 | 33.01 | 3,604,334 | -0.47(-1.41%) |
Dec 12, 2011 | 33.59 | 33.66 | 33.23 | 33.49 | 2,335,860 | -0.58(-1.69%) |
Dec 09, 2011 | 33.11 | 34.23 | 32.95 | 34.06 | 3,632,915 | +0.53(+1.59%) |
Dec 08, 2011 | 34.24 | 34.30 | 33.45 | 33.53 | 3,493,181 | -0.83(-2.41%) |
Dec 07, 2011 | 34.56 | 34.67 | 34.13 | 34.36 | 3,639,766 | -0.31(-0.90%) |
Dec 06, 2011 | 34.54 | 35.00 | 34.29 | 34.67 | 2,371,527 | +0.11(+0.32%) |
Dec 05, 2011 | 35.06 | 35.32 | 34.34 | 34.56 | 3,551,675 | +0.12(+0.35%) |
Dec 02, 2011 | 35.11 | 35.30 | 34.33 | 34.44 | 3,766,311 | -0.68(-1.94%) |
Dec 01, 2011 | 35.38 | 35.62 | 34.96 | 35.12 | 2,336,932 | -0.49(-1.37%) |
Nov 30, 2011 | 35.04 | 35.62 | 34.86 | 35.61 | 3,150,397 | +1.87(+5.54%) |
Nov 29, 2011 | 34.06 | 34.11 | 33.53 | 33.74 | 3,130,179 | +0.24(+0.71%) |
Nov 28, 2011 | 33.39 | 33.78 | 33.25 | 33.50 | 2,315,440 | +1.26(+3.90%) |
Nov 25, 2011 | 32.15 | 32.62 | 32.09 | 32.24 | 799,327 | -0.05(-0.15%) |
Nov 23, 2011 | 32.58 | 32.73 | 32.22 | 32.29 | 2,264,829 | -0.69(-2.09%) |
Nov 22, 2011 | 33.08 | 33.52 | 32.72 | 32.98 | 4,554,125 | -0.23(-0.68%) |
Nov 21, 2011 | 33.43 | 33.46 | 32.91 | 33.21 | 3,286,169 | -0.72(-2.12%) |
Nov 18, 2011 | 33.81 | 34.19 | 33.52 | 33.92 | 2,310,196 | +0.36(+1.08%) |
Nov 17, 2011 | 34.37 | 34.71 | 33.26 | 33.56 | 4,152,739 | -0.90(-2.61%) |
Nov 16, 2011 | 34.84 | 35.23 | 34.41 | 34.46 | 3,821,846 | -0.98(-2.77%) |
Nov 15, 2011 | 35.24 | 35.70 | 35.02 | 35.45 | 2,286,930 | +0.02(+0.07%) |
Nov 14, 2011 | 35.62 | 35.75 | 35.15 | 35.42 | 2,729,614 | -0.33(-0.93%) |
Nov 11, 2011 | 35.56 | 35.94 | 35.55 | 35.75 | 2,181,620 | +0.77(+2.19%) |
Nov 10, 2011 | 35.02 | 35.29 | 34.52 | 34.99 | 2,523,307 | +0.32(+0.94%) |
Nov 09, 2011 | 35.22 | 35.39 | 34.41 | 34.66 | 3,428,287 | -1.61(-4.43%) |
Nov 08, 2011 | 36.02 | 36.35 | 35.52 | 36.27 | 1,962,449 | +0.43(+1.19%) |
Nov 07, 2011 | 35.77 | 36.03 | 35.12 | 35.84 | 1,916,469 | +0.16(+0.44%) |
Nov 04, 2011 | 35.52 | 35.80 | 34.90 | 35.69 | 1,710,644 | -0.06(-0.17%) |
Nov 03, 2011 | 35.48 | 35.87 | 34.98 | 35.75 | 2,242,270 | +0.79(+2.26%) |
Nov 02, 2011 | 34.53 | 35.21 | 34.41 | 34.96 | 1,893,232 | +0.85(+2.48%) |