Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.74 | 31.75 | 31.44 | 31.57 | 8,728,285 | -0.13(-0.41%) |
Jan 30, 2012 | 31.76 | 31.79 | 31.37 | 31.70 | 6,611,639 | -0.26(-0.80%) |
Jan 27, 2012 | 31.73 | 32.05 | 31.57 | 31.96 | 6,784,994 | +0.06(+0.19%) |
Jan 26, 2012 | 31.97 | 32.17 | 31.72 | 31.90 | 9,053,704 | +0.00(+0.00%) |
Jan 25, 2012 | 31.96 | 32.09 | 31.71 | 31.90 | 14,160,491 | -0.20(-0.61%) |
Jan 24, 2012 | 32.31 | 32.40 | 32.03 | 32.09 | 7,145,907 | -0.44(-1.35%) |
Jan 23, 2012 | 32.38 | 32.63 | 32.29 | 32.53 | 8,903,976 | +0.19(+0.58%) |
Jan 20, 2012 | 32.59 | 32.61 | 32.09 | 32.34 | 11,073,332 | -0.08(-0.26%) |
Jan 19, 2012 | 32.63 | 32.65 | 32.20 | 32.43 | 13,315,579 | -0.04(-0.13%) |
Jan 18, 2012 | 31.95 | 32.48 | 31.78 | 32.47 | 11,509,562 | +0.42(+1.32%) |
Jan 17, 2012 | 31.88 | 32.16 | 31.85 | 32.05 | 8,555,331 | +0.29(+0.93%) |
Jan 13, 2012 | 31.62 | 31.79 | 31.38 | 31.76 | 6,898,523 | +0.00(+0.00%) |
Jan 12, 2012 | 31.64 | 31.94 | 31.58 | 31.76 | 9,227,909 | +0.08(+0.26%) |
Jan 11, 2012 | 31.49 | 31.70 | 31.43 | 31.67 | 9,830,662 | +0.07(+0.21%) |
Jan 10, 2012 | 31.64 | 31.79 | 31.48 | 31.60 | 11,587,469 | +0.12(+0.38%) |
Jan 09, 2012 | 31.10 | 31.54 | 31.05 | 31.48 | 6,856,451 | +0.25(+0.80%) |
Jan 06, 2012 | 31.46 | 31.47 | 31.13 | 31.24 | 7,436,195 | -0.22(-0.69%) |
Jan 05, 2012 | 31.39 | 31.48 | 30.99 | 31.45 | 11,206,615 | -0.04(-0.12%) |
Jan 04, 2012 | 31.11 | 31.53 | 30.90 | 31.49 | 12,207,840 | +0.77(+2.50%) |
Dec 30, 2011 | 31.04 | 31.07 | 30.72 | 30.72 | 8,246,942 | -0.29(-0.92%) |
Dec 29, 2011 | 31.03 | 31.15 | 30.84 | 31.01 | 4,872,941 | +0.09(+0.29%) |
Dec 28, 2011 | 30.81 | 31.14 | 30.81 | 30.92 | 6,858,698 | +0.02(+0.07%) |
Dec 27, 2011 | 30.75 | 31.11 | 30.59 | 30.90 | 6,960,577 | +0.02(+0.05%) |
Dec 23, 2011 | 31.07 | 31.07 | 30.63 | 30.88 | 8,910,713 | +0.40(+1.31%) |
Dec 21, 2011 | 29.78 | 30.58 | 29.71 | 30.48 | 25,930,642 | +0.50(+1.66%) |
Dec 20, 2011 | 28.64 | 30.11 | 28.49 | 29.98 | 33,688,512 | +2.44(+8.86%) |
Dec 19, 2011 | 28.35 | 28.61 | 27.45 | 27.54 | 16,049,474 | -0.75(-2.64%) |
Dec 16, 2011 | 28.33 | 28.58 | 28.28 | 28.29 | 23,714,794 | +0.19(+0.67%) |
Dec 15, 2011 | 28.19 | 28.33 | 28.05 | 28.10 | 10,817,131 | +0.20(+0.70%) |
Dec 14, 2011 | 28.38 | 28.64 | 27.86 | 27.91 | 11,651,338 | -0.49(-1.72%) |
Dec 13, 2011 | 28.79 | 29.01 | 28.30 | 28.40 | 13,073,224 | -0.35(-1.21%) |
Dec 12, 2011 | 28.84 | 28.84 | 28.45 | 28.74 | 9,733,481 | -0.17(-0.57%) |
Dec 09, 2011 | 28.55 | 29.01 | 28.55 | 28.91 | 8,267,963 | +0.50(+1.78%) |
Dec 08, 2011 | 28.68 | 28.96 | 28.33 | 28.40 | 10,708,165 | -0.47(-1.62%) |
Dec 07, 2011 | 28.86 | 29.01 | 28.54 | 28.87 | 11,489,409 | +0.04(+0.13%) |
Dec 06, 2011 | 28.80 | 28.97 | 28.67 | 28.83 | 8,126,854 | -0.05(-0.16%) |
Dec 05, 2011 | 29.12 | 29.19 | 28.77 | 28.88 | 11,028,198 | +0.03(+0.10%) |
Dec 02, 2011 | 29.17 | 29.24 | 28.78 | 28.85 | 12,989,963 | -0.14(-0.49%) |
Dec 01, 2011 | 29.13 | 29.47 | 28.92 | 28.99 | 13,004,625 | -0.27(-0.93%) |
Nov 30, 2011 | 29.13 | 29.61 | 29.10 | 29.26 | 18,391,038 | +0.87(+3.08%) |
Nov 29, 2011 | 28.39 | 28.51 | 28.18 | 28.39 | 8,279,147 | +0.23(+0.80%) |
Nov 28, 2011 | 28.33 | 28.53 | 27.97 | 28.16 | 12,381,646 | +0.40(+1.44%) |
Nov 25, 2011 | 27.82 | 28.05 | 27.76 | 27.76 | 5,894,347 | -0.14(-0.51%) |
Nov 23, 2011 | 28.19 | 28.27 | 27.81 | 27.91 | 15,662,172 | -0.42(-1.49%) |
Nov 22, 2011 | 28.32 | 28.68 | 28.27 | 28.33 | 10,494,317 | -0.09(-0.32%) |
Nov 21, 2011 | 28.46 | 28.74 | 28.30 | 28.42 | 14,669,630 | -0.33(-1.15%) |
Nov 18, 2011 | 29.04 | 29.10 | 28.59 | 28.75 | 15,362,328 | -0.24(-0.83%) |
Nov 17, 2011 | 28.88 | 29.29 | 28.74 | 28.99 | 12,609,152 | +0.00(+0.00%) |
Nov 16, 2011 | 29.07 | 29.40 | 28.96 | 28.99 | 12,430,539 | -0.35(-1.21%) |
Nov 15, 2011 | 29.25 | 29.57 | 29.15 | 29.34 | 9,983,459 | +0.14(+0.46%) |
Nov 14, 2011 | 29.40 | 29.58 | 29.07 | 29.21 | 10,155,951 | -0.35(-1.20%) |
Nov 11, 2011 | 29.28 | 29.69 | 29.22 | 29.56 | 10,542,146 | +0.56(+1.92%) |
Nov 10, 2011 | 29.12 | 29.34 | 28.63 | 29.01 | 13,204,102 | +0.08(+0.29%) |
Nov 09, 2011 | 28.68 | 29.36 | 28.30 | 28.92 | 18,450,620 | -0.49(-1.66%) |
Nov 08, 2011 | 28.82 | 29.44 | 28.67 | 29.41 | 23,916,002 | +0.61(+2.12%) |
Nov 07, 2011 | 28.67 | 28.89 | 28.44 | 28.80 | 15,429,603 | +0.16(+0.55%) |
Nov 04, 2011 | 28.11 | 28.70 | 27.90 | 28.64 | 20,833,210 | +0.53(+1.90%) |
Nov 03, 2011 | 27.85 | 28.19 | 27.70 | 28.11 | 24,322,094 | +1.16(+4.31%) |
Nov 02, 2011 | 27.08 | 27.19 | 26.80 | 26.95 | 11,374,301 | +0.24(+0.90%) |