Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.60 | 32.82 | 32.26 | 32.48 | 90,829,592 | +0.28(+0.86%) |
Jan 30, 2012 | 32.02 | 32.31 | 31.89 | 32.20 | 55,866,896 | -0.47(-1.44%) |
Jan 27, 2012 | 32.52 | 32.79 | 32.50 | 32.67 | 67,398,376 | +0.17(+0.52%) |
Jan 26, 2012 | 32.86 | 32.98 | 32.38 | 32.50 | 88,289,120 | -0.13(-0.40%) |
Jan 25, 2012 | 32.02 | 32.72 | 31.92 | 32.63 | 84,194,832 | +0.37(+1.14%) |
Jan 24, 2012 | 31.93 | 32.27 | 31.80 | 32.27 | 51,645,208 | +0.04(+0.13%) |
Jan 23, 2012 | 32.07 | 32.38 | 32.02 | 32.22 | 80,674,376 | +0.31(+0.97%) |
Jan 20, 2012 | 31.86 | 32.00 | 31.72 | 31.92 | 56,270,696 | -0.02(-0.07%) |
Jan 19, 2012 | 31.82 | 31.99 | 31.73 | 31.94 | 88,782,024 | +0.28(+0.88%) |
Jan 18, 2012 | 31.04 | 31.68 | 30.97 | 31.66 | 94,223,272 | +0.78(+2.52%) |
Jan 17, 2012 | 30.96 | 31.04 | 30.76 | 30.88 | 91,375,416 | +0.58(+1.91%) |
Jan 13, 2012 | 30.36 | 30.37 | 30.03 | 30.30 | 74,171,408 | -0.28(-0.91%) |
Jan 12, 2012 | 30.61 | 30.66 | 30.37 | 30.58 | 56,174,716 | +0.12(+0.41%) |
Jan 11, 2012 | 30.26 | 30.47 | 30.17 | 30.46 | 61,904,896 | +0.02(+0.08%) |
Jan 10, 2012 | 30.47 | 30.61 | 30.36 | 30.43 | 77,298,320 | +0.65(+2.18%) |
Jan 09, 2012 | 29.76 | 29.85 | 29.59 | 29.78 | 59,399,668 | +0.30(+1.02%) |
Jan 06, 2012 | 29.83 | 29.83 | 29.46 | 29.48 | 65,257,732 | -0.37(-1.25%) |
Jan 05, 2012 | 29.80 | 29.95 | 29.56 | 29.86 | 70,508,496 | -0.13(-0.44%) |
Jan 04, 2012 | 29.88 | 30.06 | 29.77 | 29.99 | 59,932,244 | +0.73(+2.48%) |
Dec 30, 2011 | 29.24 | 29.42 | 29.24 | 29.26 | 43,348,196 | +0.02(+0.08%) |
Dec 29, 2011 | 29.05 | 29.28 | 29.02 | 29.24 | 41,791,040 | +0.33(+1.15%) |
Dec 28, 2011 | 29.26 | 29.29 | 28.87 | 28.91 | 50,986,048 | -0.49(-1.68%) |
Dec 27, 2011 | 29.45 | 29.54 | 29.34 | 29.40 | 33,965,000 | -0.28(-0.95%) |
Dec 23, 2011 | 29.56 | 29.69 | 29.43 | 29.68 | 27,903,056 | +0.50(+1.70%) |
Dec 21, 2011 | 29.02 | 29.19 | 28.69 | 29.19 | 61,665,824 | +0.09(+0.30%) |
Dec 20, 2011 | 28.66 | 29.15 | 28.64 | 29.10 | 92,555,120 | +1.17(+4.20%) |
Dec 19, 2011 | 28.44 | 28.48 | 27.87 | 27.92 | 73,442,752 | -0.74(-2.59%) |
Dec 16, 2011 | 28.74 | 28.91 | 28.55 | 28.66 | 84,276,032 | +0.21(+0.74%) |
Dec 15, 2011 | 28.83 | 28.84 | 28.36 | 28.45 | 107,469,032 | +0.19(+0.66%) |
Dec 14, 2011 | 28.57 | 28.73 | 28.25 | 28.27 | 87,226,576 | -0.41(-1.44%) |
Dec 13, 2011 | 29.21 | 29.37 | 28.59 | 28.68 | 76,774,608 | -0.27(-0.92%) |
Dec 12, 2011 | 29.21 | 29.25 | 28.77 | 28.95 | 107,646,264 | -1.13(-3.76%) |
Dec 09, 2011 | 29.57 | 30.16 | 29.57 | 30.08 | 67,890,704 | +0.60(+2.02%) |
Dec 08, 2011 | 30.12 | 30.22 | 29.40 | 29.48 | 112,978,912 | -1.10(-3.60%) |
Dec 07, 2011 | 30.38 | 30.68 | 30.18 | 30.58 | 95,914,992 | +0.12(+0.40%) |
Dec 06, 2011 | 30.45 | 30.69 | 30.25 | 30.46 | 56,820,628 | -0.42(-1.36%) |
Dec 05, 2011 | 30.94 | 31.01 | 30.65 | 30.88 | 77,949,344 | +0.50(+1.63%) |
Dec 02, 2011 | 30.86 | 30.89 | 30.37 | 30.38 | 61,751,292 | -0.09(-0.29%) |
Dec 01, 2011 | 30.58 | 30.83 | 30.41 | 30.47 | 60,510,888 | -0.09(-0.31%) |
Nov 30, 2011 | 30.18 | 30.61 | 30.02 | 30.57 | 120,914,008 | +1.80(+6.24%) |
Nov 29, 2011 | 28.82 | 29.20 | 28.74 | 28.77 | 68,918,440 | -0.13(-0.45%) |
Nov 28, 2011 | 28.82 | 28.92 | 28.62 | 28.90 | 103,901,632 | +1.32(+4.79%) |
Nov 25, 2011 | 27.68 | 28.06 | 27.58 | 27.58 | 39,368,112 | -0.09(-0.33%) |
Nov 23, 2011 | 28.11 | 28.13 | 27.67 | 27.67 | 85,999,856 | -0.92(-3.23%) |
Nov 22, 2011 | 28.61 | 28.77 | 28.26 | 28.60 | 60,668,308 | +0.10(+0.35%) |
Nov 21, 2011 | 28.66 | 28.77 | 28.18 | 28.50 | 78,399,064 | -0.95(-3.22%) |
Nov 18, 2011 | 29.76 | 29.76 | 29.28 | 29.44 | 67,071,796 | +0.12(+0.40%) |
Nov 17, 2011 | 30.25 | 30.33 | 29.17 | 29.33 | 134,750,592 | -0.77(-2.54%) |
Nov 16, 2011 | 30.37 | 30.69 | 30.09 | 30.09 | 84,844,944 | -0.83(-2.69%) |
Nov 15, 2011 | 30.70 | 31.09 | 30.45 | 30.93 | 60,018,248 | +0.19(+0.62%) |
Nov 14, 2011 | 30.94 | 31.02 | 30.56 | 30.73 | 61,877,088 | -0.42(-1.36%) |
Nov 11, 2011 | 30.84 | 31.25 | 30.84 | 31.16 | 63,988,316 | +0.73(+2.40%) |
Nov 10, 2011 | 30.70 | 30.79 | 30.22 | 30.43 | 63,399,060 | +0.20(+0.66%) |
Nov 09, 2011 | 30.86 | 30.99 | 30.16 | 30.23 | 145,715,328 | -1.88(-5.85%) |
Nov 08, 2011 | 31.79 | 32.15 | 31.40 | 32.11 | 91,987,888 | +0.37(+1.18%) |
Nov 07, 2011 | 31.42 | 31.80 | 31.30 | 31.74 | 58,182,452 | +0.27(+0.85%) |
Nov 04, 2011 | 31.41 | 31.52 | 30.98 | 31.47 | 65,558,256 | -0.21(-0.65%) |
Nov 03, 2011 | 31.54 | 31.80 | 31.07 | 31.67 | 77,112,688 | +0.32(+1.02%) |
Nov 02, 2011 | 31.28 | 31.43 | 30.88 | 31.35 | 84,596,520 | +0.93(+3.06%) |