Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.48 | 38.16 | 37.23 | 37.67 | 6,038,341 | +0.06(+0.15%) |
Jan 30, 2012 | 37.23 | 37.61 | 36.94 | 37.61 | 4,681,279 | +0.12(+0.33%) |
Jan 27, 2012 | 37.46 | 37.74 | 37.37 | 37.49 | 4,132,862 | -0.27(-0.72%) |
Jan 26, 2012 | 38.11 | 38.15 | 37.60 | 37.76 | 4,664,275 | -0.28(-0.74%) |
Jan 25, 2012 | 37.72 | 38.16 | 37.49 | 38.04 | 4,032,817 | +0.16(+0.44%) |
Jan 24, 2012 | 36.96 | 37.94 | 36.84 | 37.88 | 6,039,592 | +0.65(+1.73%) |
Jan 23, 2012 | 36.87 | 37.29 | 36.85 | 37.23 | 4,968,714 | +0.40(+1.09%) |
Jan 20, 2012 | 37.00 | 37.12 | 36.73 | 36.83 | 4,188,427 | -0.13(-0.35%) |
Jan 19, 2012 | 37.14 | 37.15 | 36.78 | 36.96 | 2,867,173 | -0.04(-0.12%) |
Jan 18, 2012 | 36.35 | 37.04 | 36.31 | 37.00 | 3,863,566 | +0.54(+1.48%) |
Jan 17, 2012 | 36.58 | 36.90 | 36.33 | 36.46 | 3,449,293 | +0.24(+0.67%) |
Jan 13, 2012 | 36.07 | 36.28 | 35.90 | 36.22 | 3,530,285 | -0.22(-0.61%) |
Jan 12, 2012 | 36.23 | 36.51 | 36.04 | 36.44 | 3,861,392 | +0.39(+1.07%) |
Jan 11, 2012 | 35.57 | 36.15 | 35.49 | 36.05 | 4,205,680 | +0.37(+1.05%) |
Jan 10, 2012 | 35.16 | 35.77 | 35.08 | 35.68 | 4,882,706 | +0.83(+2.39%) |
Jan 09, 2012 | 34.66 | 34.89 | 34.36 | 34.85 | 2,978,689 | +0.18(+0.52%) |
Jan 06, 2012 | 34.78 | 34.93 | 34.36 | 34.67 | 2,888,529 | -0.19(-0.54%) |
Jan 05, 2012 | 34.42 | 34.88 | 34.07 | 34.86 | 4,818,530 | +0.16(+0.48%) |
Jan 04, 2012 | 34.71 | 34.75 | 34.32 | 34.69 | 3,252,639 | +0.95(+2.81%) |
Dec 30, 2011 | 33.89 | 34.06 | 33.71 | 33.74 | 2,305,636 | -0.32(-0.93%) |
Dec 29, 2011 | 33.61 | 34.10 | 33.59 | 34.06 | 2,344,414 | +0.45(+1.34%) |
Dec 28, 2011 | 34.10 | 34.37 | 33.51 | 33.61 | 2,608,231 | -0.56(-1.65%) |
Dec 27, 2011 | 34.26 | 34.39 | 33.99 | 34.17 | 2,223,855 | -0.09(-0.25%) |
Dec 23, 2011 | 33.78 | 34.26 | 33.64 | 34.26 | 2,928,861 | +0.46(+1.36%) |
Dec 21, 2011 | 34.48 | 34.51 | 33.45 | 33.80 | 4,037,791 | -0.60(-1.75%) |
Dec 20, 2011 | 33.73 | 34.45 | 33.45 | 34.40 | 3,988,397 | +1.27(+3.83%) |
Dec 19, 2011 | 33.47 | 33.60 | 32.99 | 33.13 | 3,798,523 | -0.11(-0.35%) |
Dec 16, 2011 | 33.42 | 33.74 | 33.02 | 33.25 | 7,095,823 | +0.14(+0.41%) |
Dec 15, 2011 | 33.28 | 33.55 | 33.02 | 33.11 | 5,746,757 | +0.15(+0.46%) |
Dec 14, 2011 | 32.44 | 33.09 | 32.35 | 32.96 | 7,195,188 | +0.44(+1.34%) |
Dec 13, 2011 | 32.79 | 33.25 | 32.31 | 32.52 | 6,615,906 | -0.23(-0.70%) |
Dec 12, 2011 | 33.17 | 33.24 | 32.51 | 32.75 | 4,369,984 | -0.89(-2.64%) |
Dec 09, 2011 | 33.02 | 33.73 | 32.92 | 33.64 | 4,428,814 | +0.72(+2.20%) |
Dec 08, 2011 | 33.66 | 33.73 | 32.81 | 32.92 | 4,740,099 | -1.03(-3.02%) |
Dec 07, 2011 | 34.22 | 34.26 | 33.46 | 33.94 | 5,513,724 | -0.48(-1.40%) |
Dec 06, 2011 | 34.27 | 34.62 | 33.81 | 34.42 | 4,983,448 | +0.27(+0.80%) |
Dec 05, 2011 | 34.74 | 34.75 | 33.87 | 34.15 | 4,954,055 | +0.09(+0.27%) |
Dec 02, 2011 | 34.88 | 35.00 | 34.02 | 34.06 | 6,800,711 | -0.65(-1.88%) |
Dec 01, 2011 | 34.72 | 35.13 | 34.60 | 34.71 | 3,694,694 | +0.02(+0.06%) |
Nov 30, 2011 | 34.60 | 35.03 | 34.49 | 34.69 | 7,305,551 | +1.31(+3.93%) |
Nov 29, 2011 | 33.42 | 33.74 | 33.20 | 33.37 | 3,760,214 | +0.20(+0.61%) |
Nov 28, 2011 | 32.99 | 33.40 | 32.79 | 33.17 | 5,413,362 | +1.23(+3.84%) |
Nov 25, 2011 | 31.86 | 32.51 | 31.83 | 31.95 | 1,582,304 | -0.07(-0.22%) |
Nov 23, 2011 | 32.63 | 32.76 | 32.02 | 32.02 | 4,413,880 | -0.99(-3.00%) |
Nov 22, 2011 | 32.98 | 33.34 | 32.61 | 33.01 | 3,683,493 | -0.13(-0.39%) |
Nov 21, 2011 | 33.33 | 33.44 | 32.78 | 33.14 | 3,241,527 | -0.79(-2.32%) |
Nov 18, 2011 | 34.06 | 34.17 | 33.60 | 33.93 | 3,839,495 | +0.20(+0.60%) |
Nov 17, 2011 | 34.40 | 34.51 | 33.37 | 33.73 | 5,592,052 | -0.85(-2.47%) |
Nov 16, 2011 | 35.01 | 35.44 | 34.52 | 34.58 | 5,019,133 | -0.90(-2.55%) |
Nov 15, 2011 | 35.15 | 35.75 | 34.87 | 35.48 | 3,569,202 | +0.16(+0.45%) |
Nov 14, 2011 | 35.49 | 35.65 | 35.15 | 35.32 | 2,549,653 | -0.32(-0.88%) |
Nov 11, 2011 | 35.34 | 35.96 | 35.18 | 35.64 | 3,079,371 | +0.80(+2.31%) |
Nov 10, 2011 | 34.89 | 35.24 | 34.63 | 34.84 | 5,674,784 | +0.39(+1.14%) |
Nov 09, 2011 | 34.61 | 35.11 | 34.34 | 34.44 | 5,675,908 | -1.13(-3.18%) |
Nov 08, 2011 | 35.30 | 35.65 | 34.92 | 35.58 | 4,268,800 | +0.43(+1.22%) |
Nov 07, 2011 | 34.82 | 35.20 | 34.42 | 35.15 | 4,204,453 | +0.19(+0.55%) |
Nov 04, 2011 | 34.82 | 35.09 | 34.31 | 34.95 | 3,902,955 | -0.21(-0.59%) |
Nov 03, 2011 | 35.27 | 35.28 | 34.72 | 35.16 | 6,815,231 | +0.39(+1.13%) |
Nov 02, 2011 | 35.07 | 35.07 | 34.35 | 34.77 | 4,314,147 | +0.82(+2.41%) |