Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.50 | 38.58 | 38.09 | 38.46 | 3,641,796 | +0.16(+0.43%) |
Jan 30, 2012 | 38.48 | 38.50 | 38.10 | 38.30 | 2,443,288 | -0.50(-1.29%) |
Jan 27, 2012 | 38.82 | 38.94 | 38.41 | 38.80 | 2,680,903 | -0.11(-0.27%) |
Jan 26, 2012 | 38.46 | 38.90 | 38.20 | 38.90 | 3,935,306 | +0.70(+1.83%) |
Jan 25, 2012 | 37.72 | 38.26 | 37.35 | 38.21 | 4,004,796 | +0.35(+0.92%) |
Jan 24, 2012 | 37.33 | 37.86 | 37.27 | 37.86 | 3,318,538 | +0.30(+0.81%) |
Jan 23, 2012 | 37.26 | 37.60 | 37.14 | 37.55 | 3,021,574 | +0.34(+0.90%) |
Jan 20, 2012 | 36.94 | 37.22 | 36.70 | 37.22 | 4,498,898 | +0.26(+0.71%) |
Jan 19, 2012 | 36.89 | 37.07 | 36.65 | 36.95 | 3,637,490 | +0.22(+0.59%) |
Jan 18, 2012 | 36.54 | 36.89 | 36.42 | 36.73 | 2,862,499 | +0.13(+0.34%) |
Jan 17, 2012 | 36.42 | 36.83 | 36.38 | 36.61 | 3,375,347 | +0.36(+1.00%) |
Jan 13, 2012 | 35.61 | 36.35 | 35.61 | 36.25 | 6,819,036 | +0.36(+1.01%) |
Jan 12, 2012 | 36.17 | 36.23 | 35.59 | 35.88 | 3,248,221 | -0.17(-0.48%) |
Jan 11, 2012 | 35.84 | 36.11 | 35.67 | 36.06 | 3,170,816 | +0.18(+0.50%) |
Jan 10, 2012 | 35.80 | 35.96 | 35.56 | 35.88 | 3,885,677 | +0.47(+1.32%) |
Jan 09, 2012 | 35.50 | 35.58 | 35.25 | 35.41 | 1,686,724 | -0.01(-0.04%) |
Jan 06, 2012 | 35.59 | 35.70 | 35.32 | 35.42 | 3,282,420 | -0.16(-0.44%) |
Jan 05, 2012 | 35.43 | 35.62 | 35.12 | 35.58 | 3,117,410 | +0.09(+0.26%) |
Jan 04, 2012 | 35.36 | 35.62 | 35.27 | 35.49 | 12,445,899 | -0.88(-2.41%) |
Dec 30, 2011 | 36.71 | 36.72 | 36.37 | 36.37 | 1,587,620 | -0.11(-0.31%) |
Dec 29, 2011 | 36.26 | 36.65 | 36.20 | 36.48 | 1,736,971 | +0.22(+0.60%) |
Dec 28, 2011 | 36.57 | 36.62 | 36.16 | 36.26 | 1,762,088 | -0.26(-0.72%) |
Dec 27, 2011 | 36.26 | 36.64 | 36.04 | 36.52 | 1,374,455 | +0.28(+0.78%) |
Dec 23, 2011 | 36.18 | 36.28 | 35.89 | 36.24 | 1,314,395 | +0.73(+2.04%) |
Dec 21, 2011 | 35.47 | 35.62 | 35.15 | 35.51 | 1,720,997 | +0.13(+0.35%) |
Dec 20, 2011 | 35.01 | 35.65 | 34.85 | 35.39 | 2,736,854 | +0.98(+2.86%) |
Dec 19, 2011 | 35.03 | 35.07 | 34.36 | 34.41 | 2,717,260 | -0.49(-1.40%) |
Dec 16, 2011 | 35.16 | 35.52 | 34.72 | 34.89 | 3,612,513 | +0.03(+0.09%) |
Dec 15, 2011 | 34.52 | 35.01 | 34.31 | 34.86 | 2,401,155 | +0.77(+2.26%) |
Dec 14, 2011 | 33.44 | 34.31 | 33.40 | 34.09 | 3,143,041 | +0.51(+1.53%) |
Dec 13, 2011 | 34.00 | 34.33 | 33.34 | 33.57 | 2,698,072 | -0.35(-1.02%) |
Dec 12, 2011 | 34.35 | 34.43 | 33.72 | 33.92 | 2,725,598 | -0.91(-2.62%) |
Dec 09, 2011 | 34.24 | 34.98 | 34.21 | 34.83 | 2,463,388 | +0.67(+1.97%) |
Dec 08, 2011 | 34.52 | 34.61 | 34.05 | 34.16 | 3,207,785 | -0.52(-1.49%) |
Dec 07, 2011 | 34.12 | 34.81 | 33.88 | 34.68 | 2,808,082 | +0.46(+1.33%) |
Dec 06, 2011 | 33.71 | 34.46 | 33.61 | 34.22 | 2,543,422 | +0.55(+1.63%) |
Dec 05, 2011 | 33.88 | 33.90 | 33.41 | 33.67 | 2,424,332 | +0.25(+0.74%) |
Dec 02, 2011 | 33.91 | 34.06 | 33.36 | 33.43 | 3,408,000 | -0.29(-0.87%) |
Dec 01, 2011 | 34.30 | 34.31 | 33.57 | 33.72 | 2,229,250 | -0.70(-2.03%) |
Nov 30, 2011 | 33.81 | 34.50 | 33.42 | 34.42 | 4,975,004 | +1.59(+4.83%) |
Nov 29, 2011 | 33.09 | 33.10 | 32.62 | 32.83 | 1,720,409 | -0.07(-0.22%) |
Nov 28, 2011 | 33.26 | 33.28 | 32.58 | 32.90 | 3,091,340 | +0.57(+1.76%) |
Nov 25, 2011 | 32.14 | 32.97 | 32.09 | 32.34 | 1,064,545 | +0.24(+0.75%) |
Nov 23, 2011 | 32.84 | 32.84 | 31.96 | 32.09 | 3,187,555 | -0.93(-2.82%) |
Nov 22, 2011 | 33.07 | 33.41 | 32.66 | 33.03 | 2,578,778 | -0.12(-0.37%) |
Nov 21, 2011 | 33.43 | 33.76 | 32.94 | 33.15 | 2,429,550 | -1.04(-3.03%) |
Nov 18, 2011 | 33.81 | 34.21 | 33.56 | 34.19 | 3,374,638 | +0.62(+1.85%) |
Nov 17, 2011 | 34.29 | 34.40 | 33.42 | 33.57 | 2,601,938 | -0.86(-2.50%) |
Nov 16, 2011 | 34.43 | 35.09 | 34.27 | 34.43 | 1,909,108 | -0.29(-0.83%) |
Nov 15, 2011 | 34.25 | 34.88 | 34.06 | 34.72 | 1,608,394 | +0.31(+0.89%) |
Nov 14, 2011 | 35.17 | 35.21 | 34.27 | 34.41 | 2,112,621 | -0.98(-2.78%) |
Nov 11, 2011 | 34.91 | 35.44 | 34.58 | 35.40 | 2,231,114 | +1.00(+2.92%) |
Nov 10, 2011 | 34.66 | 34.76 | 33.95 | 34.39 | 2,395,267 | +0.24(+0.71%) |
Nov 09, 2011 | 34.95 | 35.21 | 34.09 | 34.15 | 3,688,250 | -1.60(-4.47%) |
Nov 08, 2011 | 35.61 | 35.83 | 34.94 | 35.75 | 3,071,089 | +0.38(+1.09%) |
Nov 07, 2011 | 35.51 | 35.96 | 35.02 | 35.36 | 2,199,473 | -0.06(-0.17%) |
Nov 04, 2011 | 35.18 | 35.79 | 34.74 | 35.42 | 2,889,009 | -0.45(-1.25%) |
Nov 03, 2011 | 35.94 | 36.16 | 35.05 | 35.87 | 4,343,690 | +0.44(+1.23%) |
Nov 02, 2011 | 35.64 | 35.67 | 34.80 | 35.43 | 3,758,070 | +0.48(+1.36%) |