Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.29 | 36.53 | 35.87 | 36.03 | 6,097,147 | -0.20(-0.55%) |
Jan 30, 2012 | 35.55 | 36.32 | 35.29 | 36.23 | 5,841,779 | +0.47(+1.32%) |
Jan 27, 2012 | 35.50 | 35.85 | 35.45 | 35.76 | 6,791,858 | +0.21(+0.59%) |
Jan 26, 2012 | 35.78 | 35.85 | 35.38 | 35.55 | 3,564,425 | -0.10(-0.27%) |
Jan 25, 2012 | 35.36 | 35.75 | 35.32 | 35.65 | 4,389,803 | +0.22(+0.61%) |
Jan 24, 2012 | 35.26 | 35.48 | 34.85 | 35.43 | 5,805,809 | +0.00(+0.00%) |
Jan 23, 2012 | 35.57 | 35.62 | 35.11 | 35.43 | 4,861,151 | -0.12(-0.34%) |
Jan 20, 2012 | 35.76 | 36.10 | 35.50 | 35.55 | 7,160,723 | +0.01(+0.02%) |
Jan 19, 2012 | 35.67 | 35.83 | 35.37 | 35.54 | 6,329,705 | -0.11(-0.30%) |
Jan 18, 2012 | 35.18 | 35.85 | 35.16 | 35.65 | 6,629,490 | +0.44(+1.24%) |
Jan 17, 2012 | 35.20 | 35.56 | 35.05 | 35.21 | 5,295,361 | +0.38(+1.08%) |
Jan 13, 2012 | 34.53 | 34.89 | 34.49 | 34.84 | 6,411,941 | +0.21(+0.61%) |
Jan 12, 2012 | 34.75 | 35.02 | 34.53 | 34.63 | 6,057,901 | -0.03(-0.10%) |
Jan 11, 2012 | 34.01 | 35.07 | 34.01 | 34.66 | 10,774,355 | +0.69(+2.04%) |
Jan 10, 2012 | 34.03 | 34.23 | 33.74 | 33.97 | 6,127,340 | +0.21(+0.62%) |
Jan 09, 2012 | 33.87 | 33.92 | 33.59 | 33.76 | 4,677,792 | -0.13(-0.38%) |
Jan 06, 2012 | 33.60 | 33.96 | 33.52 | 33.89 | 4,775,671 | +0.24(+0.72%) |
Jan 05, 2012 | 33.34 | 33.69 | 33.07 | 33.65 | 6,423,371 | +0.25(+0.76%) |
Jan 04, 2012 | 33.11 | 33.69 | 33.11 | 33.39 | 6,364,355 | -0.02(-0.07%) |
Dec 30, 2011 | 33.60 | 33.74 | 33.42 | 33.42 | 2,201,083 | -0.32(-0.96%) |
Dec 29, 2011 | 33.48 | 33.86 | 33.47 | 33.74 | 3,061,838 | +0.34(+1.02%) |
Dec 28, 2011 | 33.60 | 33.64 | 33.24 | 33.40 | 3,188,646 | -0.18(-0.54%) |
Dec 27, 2011 | 33.42 | 33.68 | 33.29 | 33.58 | 3,821,428 | +0.15(+0.46%) |
Dec 23, 2011 | 33.16 | 33.43 | 33.13 | 33.43 | 3,391,562 | +0.33(+1.01%) |
Dec 21, 2011 | 33.12 | 33.24 | 32.84 | 33.09 | 7,479,613 | +0.06(+0.19%) |
Dec 20, 2011 | 32.91 | 33.19 | 32.79 | 33.03 | 7,035,071 | +0.41(+1.27%) |
Dec 19, 2011 | 32.69 | 32.93 | 32.53 | 32.62 | 4,396,715 | -0.06(-0.17%) |
Dec 16, 2011 | 32.83 | 32.93 | 32.55 | 32.67 | 7,699,950 | +0.11(+0.35%) |
Dec 15, 2011 | 32.75 | 32.88 | 32.37 | 32.56 | 5,405,981 | +0.07(+0.23%) |
Dec 14, 2011 | 32.96 | 33.22 | 32.33 | 32.49 | 8,282,112 | -0.52(-1.56%) |
Dec 13, 2011 | 33.41 | 33.51 | 32.93 | 33.00 | 7,350,284 | -0.39(-1.15%) |
Dec 12, 2011 | 32.61 | 33.44 | 32.41 | 33.39 | 9,164,991 | +0.57(+1.73%) |
Dec 09, 2011 | 32.91 | 33.16 | 32.70 | 32.82 | 7,332,444 | +0.27(+0.82%) |
Dec 08, 2011 | 32.75 | 33.38 | 32.50 | 32.55 | 8,166,311 | -0.29(-0.90%) |
Dec 07, 2011 | 32.54 | 32.91 | 32.30 | 32.85 | 8,285,695 | +0.39(+1.19%) |
Dec 06, 2011 | 32.30 | 32.55 | 31.94 | 32.46 | 5,400,228 | +0.14(+0.42%) |
Dec 05, 2011 | 32.19 | 32.41 | 32.05 | 32.33 | 5,789,199 | +0.48(+1.49%) |
Dec 02, 2011 | 32.07 | 32.21 | 31.76 | 31.85 | 5,211,902 | -0.02(-0.07%) |
Dec 01, 2011 | 31.77 | 32.01 | 31.64 | 31.88 | 5,999,334 | +0.14(+0.45%) |
Nov 30, 2011 | 31.75 | 31.99 | 31.50 | 31.73 | 6,763,983 | +0.65(+2.10%) |
Nov 29, 2011 | 30.91 | 31.16 | 30.89 | 31.08 | 4,290,801 | +0.20(+0.64%) |
Nov 28, 2011 | 30.49 | 31.00 | 30.38 | 30.88 | 5,650,266 | +1.03(+3.45%) |
Nov 25, 2011 | 30.14 | 30.20 | 29.75 | 29.85 | 3,874,894 | -0.26(-0.87%) |
Nov 23, 2011 | 30.63 | 30.71 | 30.09 | 30.11 | 4,775,781 | -0.75(-2.44%) |
Nov 22, 2011 | 30.37 | 31.33 | 30.22 | 30.87 | 7,892,509 | +0.58(+1.91%) |
Nov 21, 2011 | 30.10 | 30.43 | 29.83 | 30.29 | 4,274,699 | -0.20(-0.65%) |
Nov 18, 2011 | 30.54 | 30.62 | 30.25 | 30.49 | 5,550,651 | +0.04(+0.13%) |
Nov 17, 2011 | 30.72 | 30.97 | 30.08 | 30.45 | 4,818,990 | -0.41(-1.32%) |
Nov 16, 2011 | 31.14 | 31.38 | 30.81 | 30.86 | 4,567,780 | -0.52(-1.66%) |
Nov 15, 2011 | 31.30 | 31.51 | 31.04 | 31.38 | 3,262,955 | +0.07(+0.22%) |
Nov 14, 2011 | 31.46 | 31.60 | 31.26 | 31.31 | 3,375,209 | -0.29(-0.93%) |
Nov 11, 2011 | 31.26 | 31.68 | 31.11 | 31.60 | 4,307,930 | +0.61(+1.95%) |
Nov 10, 2011 | 31.29 | 31.29 | 30.74 | 31.00 | 5,824,611 | -0.04(-0.13%) |
Nov 09, 2011 | 30.82 | 31.49 | 30.75 | 31.04 | 11,161,793 | -0.46(-1.47%) |
Nov 08, 2011 | 31.06 | 31.59 | 30.82 | 31.50 | 7,068,335 | +0.57(+1.83%) |
Nov 07, 2011 | 30.66 | 31.00 | 30.44 | 30.94 | 6,214,124 | +0.37(+1.20%) |
Nov 04, 2011 | 30.60 | 30.90 | 30.21 | 30.57 | 6,985,215 | -0.03(-0.11%) |
Nov 03, 2011 | 30.37 | 30.65 | 30.02 | 30.60 | 5,484,230 | +0.50(+1.67%) |
Nov 02, 2011 | 30.06 | 30.21 | 29.76 | 30.10 | 5,858,862 | +0.30(+1.01%) |