Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.70 | 32.74 | 31.96 | 32.24 | 13,763,424 | -0.12(-0.36%) |
Jan 30, 2012 | 32.01 | 32.59 | 31.71 | 32.36 | 16,974,264 | -0.15(-0.46%) |
Jan 27, 2012 | 31.98 | 32.65 | 31.94 | 32.51 | 13,596,703 | +0.36(+1.12%) |
Jan 26, 2012 | 32.77 | 33.27 | 32.05 | 32.15 | 23,860,744 | -0.51(-1.55%) |
Jan 25, 2012 | 31.42 | 32.74 | 31.41 | 32.65 | 21,226,204 | +1.19(+3.80%) |
Jan 24, 2012 | 31.21 | 31.66 | 31.07 | 31.46 | 15,715,886 | +0.01(+0.04%) |
Jan 23, 2012 | 30.68 | 31.54 | 30.57 | 31.44 | 21,578,482 | +0.95(+3.10%) |
Jan 20, 2012 | 30.60 | 30.85 | 30.37 | 30.50 | 10,439,085 | -0.26(-0.83%) |
Jan 19, 2012 | 30.97 | 31.18 | 30.68 | 30.76 | 16,904,948 | +0.01(+0.04%) |
Jan 18, 2012 | 30.31 | 30.90 | 30.16 | 30.74 | 16,296,380 | +0.31(+1.01%) |
Jan 17, 2012 | 30.33 | 30.77 | 30.23 | 30.43 | 16,315,322 | +0.20(+0.67%) |
Jan 13, 2012 | 29.30 | 30.36 | 29.26 | 30.23 | 19,683,466 | +0.54(+1.81%) |
Jan 12, 2012 | 29.15 | 29.97 | 28.80 | 29.69 | 22,859,602 | +0.25(+0.85%) |
Jan 11, 2012 | 28.69 | 29.53 | 28.53 | 29.44 | 14,108,785 | +0.70(+2.42%) |
Jan 10, 2012 | 28.39 | 28.77 | 28.22 | 28.75 | 15,995,029 | +1.02(+3.67%) |
Jan 09, 2012 | 28.06 | 28.08 | 27.68 | 27.73 | 10,536,786 | +0.05(+0.17%) |
Jan 06, 2012 | 28.31 | 28.36 | 27.42 | 27.68 | 18,233,488 | -0.60(-2.14%) |
Jan 05, 2012 | 28.46 | 28.69 | 28.12 | 28.29 | 14,101,169 | -0.44(-1.53%) |
Jan 04, 2012 | 28.98 | 29.04 | 28.64 | 28.73 | 10,006,459 | +0.68(+2.41%) |
Dec 30, 2011 | 27.93 | 28.21 | 27.89 | 28.05 | 7,167,747 | -0.01(-0.05%) |
Dec 29, 2011 | 28.02 | 28.29 | 27.64 | 28.06 | 7,522,499 | +0.23(+0.83%) |
Dec 28, 2011 | 28.85 | 28.93 | 27.75 | 27.83 | 10,216,944 | -1.04(-3.61%) |
Dec 27, 2011 | 28.61 | 29.08 | 28.47 | 28.88 | 9,132,545 | +0.30(+1.03%) |
Dec 23, 2011 | 28.23 | 28.60 | 28.18 | 28.58 | 8,902,347 | +0.36(+1.28%) |
Dec 21, 2011 | 27.77 | 28.32 | 27.59 | 28.22 | 12,299,333 | +0.31(+1.11%) |
Dec 20, 2011 | 27.11 | 28.05 | 26.91 | 27.91 | 16,448,870 | +1.35(+5.09%) |
Dec 19, 2011 | 27.97 | 27.99 | 26.46 | 26.56 | 15,373,736 | -0.70(-2.58%) |
Dec 16, 2011 | 27.20 | 27.70 | 27.03 | 27.26 | 19,196,624 | +0.49(+1.81%) |
Dec 15, 2011 | 27.34 | 27.37 | 26.28 | 26.78 | 14,747,822 | -0.08(-0.29%) |
Dec 14, 2011 | 27.24 | 27.29 | 26.40 | 26.86 | 16,895,082 | -0.51(-1.87%) |
Dec 13, 2011 | 28.39 | 28.67 | 27.16 | 27.37 | 16,612,763 | -0.74(-2.62%) |
Dec 12, 2011 | 28.30 | 28.56 | 27.77 | 28.10 | 13,397,174 | -0.76(-2.64%) |
Dec 09, 2011 | 28.98 | 29.12 | 28.51 | 28.86 | 14,486,918 | +0.49(+1.71%) |
Dec 08, 2011 | 29.21 | 29.67 | 28.26 | 28.38 | 27,564,282 | -1.57(-5.24%) |
Dec 07, 2011 | 29.66 | 30.09 | 29.38 | 29.95 | 12,010,944 | +0.03(+0.09%) |
Dec 06, 2011 | 29.97 | 30.38 | 29.66 | 29.92 | 13,611,340 | -0.16(-0.55%) |
Dec 05, 2011 | 30.75 | 30.75 | 29.88 | 30.09 | 14,099,132 | -0.12(-0.41%) |
Dec 02, 2011 | 30.93 | 31.05 | 30.20 | 30.21 | 12,274,663 | -0.44(-1.43%) |
Dec 01, 2011 | 30.39 | 30.95 | 30.25 | 30.65 | 12,820,047 | -0.01(-0.04%) |
Nov 30, 2011 | 29.90 | 30.68 | 29.55 | 30.66 | 23,998,492 | +2.00(+6.96%) |
Nov 29, 2011 | 29.59 | 29.84 | 28.61 | 28.67 | 18,995,250 | -0.91(-3.08%) |
Nov 28, 2011 | 29.02 | 29.76 | 28.86 | 29.58 | 19,289,506 | +1.75(+6.27%) |
Nov 25, 2011 | 27.79 | 28.43 | 27.72 | 27.83 | 7,668,805 | -0.09(-0.31%) |
Nov 23, 2011 | 28.63 | 28.87 | 27.82 | 27.92 | 18,244,638 | -1.12(-3.87%) |
Nov 22, 2011 | 28.54 | 29.31 | 28.26 | 29.04 | 13,950,333 | +0.37(+1.31%) |
Nov 21, 2011 | 28.99 | 29.37 | 28.24 | 28.67 | 19,389,734 | -1.05(-3.53%) |
Nov 18, 2011 | 30.51 | 30.58 | 29.70 | 29.72 | 17,186,380 | -0.36(-1.20%) |
Nov 17, 2011 | 31.04 | 31.20 | 29.83 | 30.08 | 20,164,240 | -0.73(-2.37%) |
Nov 16, 2011 | 30.88 | 31.49 | 30.78 | 30.81 | 15,160,156 | -0.42(-1.35%) |
Nov 15, 2011 | 31.19 | 31.63 | 30.86 | 31.23 | 18,202,308 | -0.22(-0.69%) |
Nov 14, 2011 | 30.20 | 31.58 | 30.16 | 31.44 | 27,851,154 | +1.00(+3.30%) |
Nov 11, 2011 | 29.28 | 30.47 | 28.90 | 30.44 | 27,686,492 | +1.19(+4.06%) |
Nov 10, 2011 | 30.40 | 30.40 | 28.78 | 29.25 | 30,191,152 | -1.12(-3.67%) |
Nov 09, 2011 | 30.89 | 31.09 | 30.22 | 30.37 | 17,271,936 | -1.18(-3.75%) |
Nov 08, 2011 | 31.12 | 31.62 | 30.75 | 31.55 | 16,555,500 | +0.60(+1.95%) |
Nov 07, 2011 | 31.43 | 31.82 | 30.58 | 30.95 | 14,226,637 | -0.59(-1.87%) |
Nov 04, 2011 | 31.56 | 32.17 | 31.18 | 31.54 | 14,456,727 | -0.30(-0.95%) |
Nov 03, 2011 | 32.00 | 32.05 | 31.00 | 31.84 | 18,848,406 | +0.16(+0.52%) |
Nov 02, 2011 | 31.87 | 32.33 | 31.30 | 31.67 | 21,362,986 | +0.72(+2.33%) |