Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.19 | 36.23 | 35.68 | 36.00 | 1,908,277 | +0.09(+0.25%) |
Jan 30, 2012 | 36.21 | 36.22 | 35.41 | 35.91 | 2,039,367 | -0.69(-1.89%) |
Jan 27, 2012 | 36.38 | 36.70 | 35.86 | 36.60 | 2,539,897 | +0.05(+0.14%) |
Jan 26, 2012 | 36.45 | 37.97 | 36.25 | 36.55 | 5,665,068 | +0.32(+0.88%) |
Jan 25, 2012 | 35.71 | 36.26 | 35.50 | 36.23 | 5,190,845 | +0.42(+1.17%) |
Jan 24, 2012 | 34.62 | 35.94 | 34.61 | 35.81 | 4,452,196 | +1.15(+3.32%) |
Jan 23, 2012 | 35.01 | 35.53 | 34.35 | 34.66 | 2,621,170 | -0.38(-1.08%) |
Jan 20, 2012 | 35.33 | 35.88 | 34.97 | 35.04 | 2,711,838 | -0.39(-1.10%) |
Jan 19, 2012 | 34.43 | 36.12 | 34.38 | 35.43 | 6,584,248 | +1.09(+3.17%) |
Jan 18, 2012 | 32.13 | 34.57 | 32.05 | 34.34 | 4,580,425 | +2.18(+6.78%) |
Jan 17, 2012 | 32.50 | 32.91 | 32.07 | 32.16 | 1,916,767 | +0.24(+0.75%) |
Jan 13, 2012 | 32.00 | 32.17 | 31.38 | 31.92 | 1,351,334 | -0.38(-1.18%) |
Jan 12, 2012 | 32.33 | 32.46 | 31.84 | 32.30 | 1,420,642 | +0.12(+0.37%) |
Jan 11, 2012 | 32.50 | 32.66 | 31.76 | 32.18 | 2,330,260 | -0.35(-1.08%) |
Jan 10, 2012 | 31.58 | 32.84 | 31.54 | 32.53 | 3,533,058 | +1.45(+4.67%) |
Jan 09, 2012 | 30.93 | 31.18 | 30.66 | 31.08 | 2,108,556 | +0.12(+0.39%) |
Jan 06, 2012 | 30.83 | 31.16 | 30.52 | 30.96 | 2,134,090 | +0.14(+0.45%) |
Jan 05, 2012 | 30.10 | 31.23 | 29.82 | 30.82 | 3,319,597 | +0.61(+2.02%) |
Jan 04, 2012 | 30.69 | 30.73 | 30.03 | 30.21 | 2,778,516 | -0.12(-0.40%) |
Dec 30, 2011 | 30.55 | 30.61 | 30.25 | 30.33 | 1,132,226 | -0.07(-0.23%) |
Dec 29, 2011 | 29.93 | 30.50 | 29.88 | 30.40 | 1,533,495 | +0.49(+1.64%) |
Dec 28, 2011 | 30.69 | 30.78 | 29.81 | 29.91 | 1,950,371 | -0.87(-2.83%) |
Dec 27, 2011 | 30.69 | 31.11 | 30.60 | 30.78 | 1,150,483 | -0.03(-0.10%) |
Dec 23, 2011 | 30.54 | 30.82 | 30.33 | 30.81 | 1,100,175 | +0.50(+1.65%) |
Dec 21, 2011 | 31.01 | 31.02 | 29.75 | 30.31 | 4,709,044 | -1.18(-3.75%) |
Dec 20, 2011 | 30.62 | 31.72 | 30.62 | 31.49 | 2,477,296 | +1.29(+4.27%) |
Dec 19, 2011 | 31.39 | 31.39 | 30.08 | 30.20 | 3,965,568 | -1.00(-3.21%) |
Dec 16, 2011 | 31.33 | 32.45 | 31.15 | 31.20 | 3,991,852 | +0.13(+0.42%) |
Dec 15, 2011 | 31.61 | 31.68 | 30.48 | 31.07 | 3,657,201 | -0.18(-0.58%) |
Dec 14, 2011 | 32.45 | 32.66 | 31.11 | 31.25 | 3,202,366 | -1.45(-4.43%) |
Dec 13, 2011 | 33.60 | 33.89 | 32.50 | 32.70 | 3,020,527 | -0.74(-2.21%) |
Dec 12, 2011 | 33.91 | 34.15 | 33.11 | 33.44 | 2,849,819 | -0.95(-2.76%) |
Dec 09, 2011 | 34.15 | 34.60 | 34.01 | 34.39 | 3,005,238 | +0.47(+1.39%) |
Dec 08, 2011 | 34.36 | 34.75 | 33.86 | 33.92 | 2,791,937 | -0.88(-2.53%) |
Dec 07, 2011 | 34.45 | 35.00 | 33.63 | 34.80 | 2,978,326 | +0.02(+0.06%) |
Dec 06, 2011 | 33.90 | 34.92 | 33.89 | 34.78 | 3,133,767 | +0.69(+2.02%) |
Dec 05, 2011 | 33.59 | 34.39 | 32.38 | 34.09 | 3,926,362 | +0.12(+0.35%) |
Dec 02, 2011 | 34.62 | 34.88 | 33.90 | 33.97 | 2,237,100 | -0.30(-0.88%) |
Dec 01, 2011 | 34.14 | 34.51 | 33.85 | 34.27 | 2,331,037 | +0.20(+0.59%) |
Nov 30, 2011 | 32.42 | 34.10 | 32.41 | 34.07 | 3,789,679 | +2.58(+8.19%) |
Nov 29, 2011 | 31.71 | 32.17 | 31.30 | 31.49 | 2,607,021 | -0.11(-0.35%) |
Nov 28, 2011 | 30.79 | 31.92 | 30.75 | 31.60 | 3,662,364 | +1.80(+6.04%) |
Nov 25, 2011 | 29.94 | 30.52 | 29.76 | 29.80 | 1,570,304 | -0.24(-0.80%) |
Nov 23, 2011 | 30.98 | 30.98 | 29.96 | 30.04 | 3,302,800 | -1.34(-4.27%) |
Nov 22, 2011 | 32.28 | 32.41 | 31.08 | 31.38 | 3,941,606 | -1.02(-3.15%) |
Nov 21, 2011 | 33.23 | 33.24 | 32.12 | 32.40 | 3,474,811 | -1.10(-3.28%) |
Nov 18, 2011 | 34.41 | 34.68 | 33.39 | 33.50 | 2,936,169 | -0.95(-2.76%) |
Nov 17, 2011 | 35.82 | 35.89 | 33.86 | 34.45 | 5,292,233 | -1.13(-3.18%) |
Nov 16, 2011 | 35.38 | 36.85 | 34.81 | 35.58 | 7,614,428 | +1.54(+4.52%) |
Nov 15, 2011 | 33.40 | 34.49 | 32.91 | 34.04 | 3,577,319 | +0.43(+1.28%) |
Nov 14, 2011 | 34.10 | 34.20 | 33.34 | 33.61 | 2,248,032 | -0.59(-1.73%) |
Nov 11, 2011 | 33.34 | 34.47 | 33.32 | 34.20 | 2,584,252 | +1.48(+4.52%) |
Nov 10, 2011 | 33.09 | 33.42 | 32.43 | 32.72 | 3,023,320 | +0.18(+0.55%) |
Nov 09, 2011 | 34.20 | 34.20 | 32.41 | 32.54 | 4,898,518 | -3.01(-8.47%) |
Nov 08, 2011 | 35.05 | 35.60 | 34.40 | 35.55 | 2,305,041 | +0.85(+2.45%) |
Nov 07, 2011 | 35.02 | 35.25 | 33.70 | 34.70 | 2,917,518 | -0.32(-0.91%) |
Nov 04, 2011 | 34.78 | 35.19 | 34.38 | 35.02 | 1,716,686 | -0.14(-0.40%) |
Nov 03, 2011 | 34.00 | 35.32 | 33.28 | 35.16 | 2,817,559 | +1.61(+4.80%) |
Nov 02, 2011 | 33.39 | 34.23 | 33.21 | 33.55 | 3,321,518 | +0.58(+1.76%) |