Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.67 | 37.84 | 36.86 | 37.06 | 7,131,786 | -0.37(-0.99%) |
Jan 30, 2012 | 36.72 | 37.60 | 36.56 | 37.43 | 5,866,591 | -0.11(-0.29%) |
Jan 27, 2012 | 37.78 | 37.88 | 37.37 | 37.54 | 4,811,147 | -0.43(-1.13%) |
Jan 26, 2012 | 38.32 | 38.45 | 37.75 | 37.97 | 6,277,121 | -0.24(-0.63%) |
Jan 25, 2012 | 37.37 | 38.34 | 37.37 | 38.21 | 7,133,283 | +0.64(+1.70%) |
Jan 24, 2012 | 37.25 | 37.72 | 37.08 | 37.57 | 7,280,018 | +0.13(+0.35%) |
Jan 23, 2012 | 37.60 | 37.89 | 37.35 | 37.44 | 5,694,727 | -0.16(-0.43%) |
Jan 20, 2012 | 37.44 | 37.68 | 37.27 | 37.60 | 6,595,759 | -0.13(-0.34%) |
Jan 19, 2012 | 37.09 | 37.78 | 37.07 | 37.73 | 5,812,586 | +0.34(+0.91%) |
Jan 18, 2012 | 37.20 | 37.45 | 36.91 | 37.39 | 5,732,917 | +0.08(+0.21%) |
Jan 17, 2012 | 37.50 | 37.90 | 37.24 | 37.31 | 6,561,354 | +0.04(+0.11%) |
Jan 13, 2012 | 37.38 | 37.45 | 37.03 | 37.27 | 5,566,063 | -0.34(-0.90%) |
Jan 12, 2012 | 37.50 | 37.80 | 37.43 | 37.61 | 6,569,679 | +0.25(+0.67%) |
Jan 11, 2012 | 36.79 | 37.55 | 36.73 | 37.36 | 5,216,823 | +0.39(+1.05%) |
Jan 10, 2012 | 37.00 | 37.29 | 36.84 | 36.97 | 6,471,481 | +0.16(+0.43%) |
Jan 09, 2012 | 36.63 | 36.94 | 36.57 | 36.81 | 5,289,575 | +0.26(+0.71%) |
Jan 06, 2012 | 36.73 | 36.75 | 36.22 | 36.55 | 4,207,205 | -0.24(-0.65%) |
Jan 05, 2012 | 36.34 | 36.87 | 36.23 | 36.79 | 4,715,740 | +0.30(+0.82%) |
Jan 04, 2012 | 36.29 | 36.60 | 36.05 | 36.49 | 5,732,181 | +0.35(+0.97%) |
Dec 30, 2011 | 36.49 | 36.52 | 36.12 | 36.14 | 4,531,491 | -0.24(-0.66%) |
Dec 29, 2011 | 36.05 | 36.45 | 35.95 | 36.38 | 3,589,465 | +0.48(+1.34%) |
Dec 28, 2011 | 35.97 | 36.20 | 35.70 | 35.90 | 5,327,592 | -0.08(-0.22%) |
Dec 27, 2011 | 35.57 | 36.26 | 35.43 | 35.98 | 4,226,186 | +0.02(+0.06%) |
Dec 23, 2011 | 35.50 | 35.97 | 35.37 | 35.96 | 5,936,302 | +0.96(+2.74%) |
Dec 21, 2011 | 34.81 | 35.09 | 34.49 | 35.00 | 4,982,400 | +0.28(+0.81%) |
Dec 20, 2011 | 34.16 | 34.95 | 34.04 | 34.72 | 9,960,950 | +1.18(+3.52%) |
Dec 19, 2011 | 34.54 | 34.80 | 33.41 | 33.54 | 6,236,201 | -1.05(-3.04%) |
Dec 16, 2011 | 34.03 | 34.78 | 34.03 | 34.59 | 17,637,920 | +0.71(+2.10%) |
Dec 15, 2011 | 34.27 | 34.41 | 33.82 | 33.88 | 8,493,984 | +0.07(+0.21%) |
Dec 14, 2011 | 33.74 | 34.06 | 33.58 | 33.81 | 6,235,009 | -0.02(-0.06%) |
Dec 13, 2011 | 34.39 | 34.67 | 33.67 | 33.83 | 7,284,490 | -0.41(-1.20%) |
Dec 12, 2011 | 34.43 | 34.51 | 33.84 | 34.24 | 5,487,043 | -0.36(-1.04%) |
Dec 09, 2011 | 34.12 | 34.89 | 34.03 | 34.60 | 4,616,555 | +0.67(+1.97%) |
Dec 08, 2011 | 34.58 | 34.81 | 33.80 | 33.93 | 5,904,288 | -0.95(-2.72%) |
Dec 07, 2011 | 34.65 | 35.09 | 34.08 | 34.88 | 7,778,463 | +0.16(+0.46%) |
Dec 06, 2011 | 34.61 | 35.11 | 34.47 | 34.72 | 8,007,656 | +0.15(+0.43%) |
Dec 05, 2011 | 34.93 | 35.27 | 34.38 | 34.57 | 5,975,779 | +0.16(+0.46%) |
Dec 02, 2011 | 34.52 | 34.75 | 34.36 | 34.41 | 6,708,880 | +0.20(+0.58%) |
Dec 01, 2011 | 34.65 | 34.80 | 34.06 | 34.21 | 5,761,625 | -0.61(-1.75%) |
Nov 30, 2011 | 34.28 | 34.84 | 34.13 | 34.82 | 8,292,263 | +1.44(+4.31%) |
Nov 29, 2011 | 33.49 | 33.59 | 33.24 | 33.38 | 6,279,222 | +0.07(+0.21%) |
Nov 28, 2011 | 33.15 | 33.52 | 33.01 | 33.31 | 8,742,139 | +0.95(+2.94%) |
Nov 25, 2011 | 32.22 | 32.97 | 32.09 | 32.36 | 3,026,452 | +0.19(+0.59%) |
Nov 23, 2011 | 32.43 | 32.52 | 32.10 | 32.17 | 5,313,684 | -0.56(-1.71%) |
Nov 22, 2011 | 33.15 | 33.15 | 32.59 | 32.73 | 7,110,332 | -0.45(-1.36%) |
Nov 21, 2011 | 33.10 | 33.44 | 32.67 | 33.18 | 6,128,840 | -0.43(-1.28%) |
Nov 18, 2011 | 33.59 | 33.79 | 33.29 | 33.61 | 5,231,063 | +0.29(+0.87%) |
Nov 17, 2011 | 34.00 | 34.11 | 33.08 | 33.32 | 7,510,528 | -0.66(-1.94%) |
Nov 16, 2011 | 34.39 | 34.78 | 33.91 | 33.98 | 6,766,258 | -0.78(-2.24%) |
Nov 15, 2011 | 34.55 | 35.07 | 34.18 | 34.76 | 6,053,587 | +0.14(+0.40%) |
Nov 14, 2011 | 34.91 | 34.97 | 34.42 | 34.62 | 4,509,959 | -0.59(-1.68%) |
Nov 11, 2011 | 34.68 | 35.36 | 34.60 | 35.21 | 6,784,111 | +1.05(+3.07%) |
Nov 10, 2011 | 34.02 | 34.25 | 33.54 | 34.16 | 7,529,865 | +0.42(+1.24%) |
Nov 09, 2011 | 34.60 | 34.60 | 33.50 | 33.74 | 9,256,581 | -1.54(-4.37%) |
Nov 08, 2011 | 34.91 | 35.38 | 34.63 | 35.28 | 9,159,829 | +0.36(+1.03%) |
Nov 07, 2011 | 34.49 | 35.05 | 34.24 | 34.92 | 7,738,831 | +0.48(+1.39%) |
Nov 04, 2011 | 34.11 | 34.53 | 34.02 | 34.44 | 7,959,803 | +0.04(+0.12%) |
Nov 03, 2011 | 33.97 | 34.50 | 33.12 | 34.40 | 7,690,660 | +0.83(+2.47%) |
Nov 02, 2011 | 34.59 | 34.60 | 32.59 | 33.57 | 17,198,536 | -0.27(-0.80%) |