Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.37 | 32.67 | 32.23 | 32.57 | 3,079,703 | +0.35(+1.07%) |
Jan 30, 2012 | 32.03 | 32.32 | 31.94 | 32.23 | 2,173,936 | -0.15(-0.48%) |
Jan 27, 2012 | 32.27 | 32.54 | 32.13 | 32.38 | 2,448,944 | +0.05(+0.14%) |
Jan 26, 2012 | 32.68 | 32.91 | 32.17 | 32.34 | 3,058,778 | -0.25(-0.75%) |
Jan 25, 2012 | 32.39 | 32.67 | 31.93 | 32.58 | 3,660,759 | +0.27(+0.83%) |
Jan 24, 2012 | 31.93 | 32.37 | 31.79 | 32.32 | 3,272,883 | +0.26(+0.81%) |
Jan 23, 2012 | 31.94 | 32.19 | 31.78 | 32.06 | 5,682,557 | +0.20(+0.63%) |
Jan 20, 2012 | 31.70 | 32.12 | 31.64 | 31.86 | 5,172,410 | +0.16(+0.50%) |
Jan 19, 2012 | 31.68 | 32.18 | 31.60 | 31.70 | 4,472,621 | +0.21(+0.68%) |
Jan 18, 2012 | 30.94 | 31.49 | 30.76 | 31.48 | 4,357,460 | +0.42(+1.34%) |
Jan 17, 2012 | 31.61 | 31.75 | 30.96 | 31.07 | 4,374,337 | +0.04(+0.13%) |
Jan 13, 2012 | 31.30 | 31.34 | 30.70 | 31.03 | 4,848,823 | -0.35(-1.11%) |
Jan 12, 2012 | 30.66 | 31.46 | 30.53 | 31.38 | 10,080,678 | -0.53(-1.66%) |
Jan 11, 2012 | 31.65 | 32.11 | 31.49 | 31.91 | 6,737,083 | +0.24(+0.75%) |
Jan 10, 2012 | 30.64 | 31.86 | 30.60 | 31.67 | 10,019,458 | +1.42(+4.68%) |
Jan 09, 2012 | 30.25 | 30.42 | 29.98 | 30.25 | 4,713,872 | +0.10(+0.35%) |
Jan 06, 2012 | 30.53 | 30.68 | 30.06 | 30.15 | 4,510,136 | -0.40(-1.31%) |
Jan 05, 2012 | 29.78 | 30.67 | 29.49 | 30.55 | 7,524,511 | +0.60(+2.01%) |
Jan 04, 2012 | 29.78 | 30.02 | 29.47 | 29.95 | 4,140,419 | +0.75(+2.57%) |
Dec 30, 2011 | 29.08 | 29.35 | 28.82 | 29.20 | 3,520,574 | +0.30(+1.02%) |
Dec 29, 2011 | 28.80 | 28.92 | 28.58 | 28.90 | 3,031,491 | +0.22(+0.78%) |
Dec 28, 2011 | 29.09 | 29.32 | 28.60 | 28.68 | 3,419,821 | -0.46(-1.59%) |
Dec 27, 2011 | 29.23 | 29.46 | 29.07 | 29.14 | 2,314,940 | -0.17(-0.57%) |
Dec 23, 2011 | 29.36 | 29.41 | 29.12 | 29.31 | 2,543,116 | +0.49(+1.70%) |
Dec 21, 2011 | 30.15 | 30.25 | 28.38 | 28.82 | 11,382,621 | -1.88(-6.14%) |
Dec 20, 2011 | 29.71 | 30.78 | 29.60 | 30.70 | 5,102,133 | +1.58(+5.42%) |
Dec 19, 2011 | 29.93 | 30.24 | 29.03 | 29.12 | 4,054,192 | -0.61(-2.05%) |
Dec 16, 2011 | 29.67 | 30.44 | 29.61 | 29.73 | 9,839,509 | -0.02(-0.08%) |
Dec 15, 2011 | 29.92 | 30.27 | 29.69 | 29.76 | 5,059,494 | +0.21(+0.71%) |
Dec 14, 2011 | 30.08 | 30.20 | 29.42 | 29.55 | 4,625,889 | -0.83(-2.73%) |
Dec 13, 2011 | 30.76 | 31.18 | 30.15 | 30.38 | 3,836,629 | -0.24(-0.79%) |
Dec 12, 2011 | 31.08 | 31.10 | 30.42 | 30.62 | 4,386,335 | -0.88(-2.80%) |
Dec 09, 2011 | 30.76 | 31.63 | 30.67 | 31.50 | 4,351,789 | +0.93(+3.03%) |
Dec 08, 2011 | 31.35 | 31.39 | 30.48 | 30.57 | 6,004,169 | -1.10(-3.48%) |
Dec 07, 2011 | 31.52 | 31.83 | 30.76 | 31.68 | 5,168,688 | -0.05(-0.17%) |
Dec 06, 2011 | 31.95 | 32.06 | 31.46 | 31.73 | 4,633,870 | -0.03(-0.10%) |
Dec 05, 2011 | 31.67 | 32.16 | 31.16 | 31.76 | 7,899,491 | +0.66(+2.13%) |
Dec 02, 2011 | 30.95 | 31.48 | 30.78 | 31.10 | 5,690,361 | +0.41(+1.35%) |
Dec 01, 2011 | 30.45 | 30.80 | 30.21 | 30.69 | 4,991,067 | +0.11(+0.36%) |
Nov 30, 2011 | 30.28 | 30.74 | 30.23 | 30.58 | 7,958,788 | +1.17(+3.97%) |
Nov 29, 2011 | 29.71 | 30.16 | 29.16 | 29.41 | 5,494,540 | +0.04(+0.14%) |
Nov 28, 2011 | 28.59 | 29.51 | 28.59 | 29.37 | 5,550,456 | +1.00(+3.54%) |
Nov 25, 2011 | 27.93 | 28.76 | 27.93 | 28.37 | 2,378,486 | +0.24(+0.86%) |
Nov 23, 2011 | 29.26 | 29.28 | 28.12 | 28.13 | 6,904,764 | -1.46(-4.94%) |
Nov 22, 2011 | 29.16 | 29.81 | 29.07 | 29.59 | 5,414,445 | +0.21(+0.71%) |
Nov 21, 2011 | 29.51 | 29.61 | 28.92 | 29.38 | 4,701,132 | -0.69(-2.30%) |
Nov 18, 2011 | 30.35 | 30.54 | 29.83 | 30.07 | 5,178,943 | -0.41(-1.36%) |
Nov 17, 2011 | 30.95 | 31.20 | 30.31 | 30.48 | 6,054,981 | -0.57(-1.84%) |
Nov 16, 2011 | 31.19 | 31.78 | 30.83 | 31.05 | 12,945,177 | -0.53(-1.68%) |
Nov 15, 2011 | 30.65 | 31.71 | 30.57 | 31.58 | 6,918,535 | +0.89(+2.91%) |
Nov 14, 2011 | 31.23 | 31.28 | 30.65 | 30.69 | 3,959,714 | -0.55(-1.77%) |
Nov 11, 2011 | 30.89 | 31.37 | 30.89 | 31.24 | 4,607,090 | +0.67(+2.20%) |
Nov 10, 2011 | 30.87 | 31.19 | 30.21 | 30.57 | 7,476,307 | -0.11(-0.36%) |
Nov 09, 2011 | 31.43 | 31.48 | 30.67 | 30.68 | 7,330,371 | -1.72(-5.30%) |
Nov 08, 2011 | 32.23 | 32.65 | 32.02 | 32.40 | 5,193,133 | +0.40(+1.25%) |
Nov 07, 2011 | 32.07 | 32.27 | 31.35 | 32.00 | 5,598,242 | -0.16(-0.51%) |
Nov 04, 2011 | 32.08 | 32.30 | 31.62 | 32.16 | 4,438,247 | -0.18(-0.55%) |
Nov 03, 2011 | 32.29 | 32.43 | 31.36 | 32.34 | 10,500,180 | +0.59(+1.87%) |
Nov 02, 2011 | 30.94 | 32.20 | 30.77 | 31.74 | 14,153,776 | -0.45(-1.41%) |