Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.82 | 35.96 | 35.59 | 35.81 | 1,146,231 | +0.07(+0.20%) |
Jan 30, 2012 | 35.55 | 35.90 | 35.52 | 35.74 | 1,200,457 | -0.24(-0.66%) |
Jan 27, 2012 | 36.01 | 36.53 | 35.66 | 35.97 | 2,154,723 | +0.07(+0.20%) |
Jan 26, 2012 | 34.57 | 36.19 | 34.03 | 35.90 | 2,352,602 | +1.51(+4.40%) |
Jan 25, 2012 | 34.31 | 34.55 | 33.82 | 34.39 | 1,670,016 | -0.05(-0.13%) |
Jan 24, 2012 | 34.52 | 34.70 | 34.29 | 34.43 | 1,010,034 | -0.04(-0.11%) |
Jan 23, 2012 | 34.48 | 34.75 | 34.20 | 34.47 | 742,357 | -0.11(-0.32%) |
Jan 20, 2012 | 34.84 | 34.89 | 34.52 | 34.58 | 1,121,390 | -0.22(-0.63%) |
Jan 19, 2012 | 34.41 | 34.98 | 34.32 | 34.80 | 1,200,898 | +0.42(+1.22%) |
Jan 18, 2012 | 33.74 | 34.44 | 33.65 | 34.38 | 780,436 | +0.50(+1.48%) |
Jan 17, 2012 | 34.44 | 34.60 | 33.78 | 33.88 | 1,090,642 | -0.46(-1.33%) |
Jan 13, 2012 | 34.25 | 34.39 | 33.93 | 34.33 | 968,402 | -0.16(-0.48%) |
Jan 12, 2012 | 34.34 | 34.54 | 34.13 | 34.50 | 1,265,817 | +0.83(+2.47%) |
Jan 11, 2012 | 33.58 | 33.79 | 33.39 | 33.67 | 735,782 | +0.05(+0.14%) |
Jan 10, 2012 | 33.83 | 34.00 | 33.47 | 33.62 | 1,172,270 | +0.03(+0.08%) |
Jan 09, 2012 | 33.87 | 34.04 | 33.54 | 33.59 | 1,495,452 | -0.26(-0.78%) |
Jan 06, 2012 | 33.15 | 33.91 | 32.91 | 33.86 | 1,537,282 | +0.78(+2.34%) |
Jan 05, 2012 | 32.93 | 33.25 | 32.53 | 33.08 | 1,003,651 | +0.02(+0.06%) |
Jan 04, 2012 | 33.02 | 33.29 | 32.89 | 33.06 | 1,492,424 | +0.49(+1.51%) |
Dec 30, 2011 | 32.72 | 32.78 | 32.57 | 32.57 | 571,908 | -0.08(-0.25%) |
Dec 29, 2011 | 32.17 | 32.71 | 32.08 | 32.65 | 549,418 | +0.63(+1.97%) |
Dec 28, 2011 | 32.71 | 32.75 | 32.00 | 32.02 | 647,858 | -0.70(-2.15%) |
Dec 27, 2011 | 32.65 | 32.89 | 32.61 | 32.73 | 449,475 | +0.07(+0.22%) |
Dec 23, 2011 | 32.73 | 32.75 | 32.43 | 32.65 | 573,174 | +0.34(+1.04%) |
Dec 21, 2011 | 32.11 | 32.34 | 31.92 | 32.32 | 1,200,360 | +0.30(+0.94%) |
Dec 20, 2011 | 32.02 | 32.40 | 31.89 | 32.02 | 1,347,369 | +0.47(+1.50%) |
Dec 19, 2011 | 31.60 | 31.96 | 31.34 | 31.54 | 1,271,490 | -0.05(-0.14%) |
Dec 16, 2011 | 31.91 | 32.12 | 31.46 | 31.59 | 1,896,305 | -0.16(-0.52%) |
Dec 15, 2011 | 31.46 | 31.82 | 31.21 | 31.75 | 1,969,830 | +0.58(+1.87%) |
Dec 14, 2011 | 31.09 | 31.58 | 31.01 | 31.17 | 1,312,240 | -0.05(-0.15%) |
Dec 13, 2011 | 31.43 | 31.79 | 31.10 | 31.21 | 1,431,226 | -0.08(-0.26%) |
Dec 12, 2011 | 31.55 | 31.61 | 31.09 | 31.30 | 1,081,486 | -0.56(-1.75%) |
Dec 09, 2011 | 31.40 | 32.06 | 31.34 | 31.85 | 896,833 | +0.52(+1.66%) |
Dec 08, 2011 | 31.82 | 31.94 | 31.27 | 31.33 | 1,105,862 | -0.66(-2.05%) |
Dec 07, 2011 | 31.90 | 32.13 | 31.70 | 31.99 | 1,098,067 | -0.04(-0.11%) |
Dec 06, 2011 | 32.36 | 32.55 | 32.01 | 32.02 | 1,073,014 | -0.09(-0.28%) |
Dec 05, 2011 | 32.22 | 32.54 | 31.98 | 32.12 | 1,454,865 | +0.26(+0.83%) |
Dec 02, 2011 | 32.17 | 32.34 | 31.79 | 31.85 | 1,055,760 | -0.10(-0.31%) |
Dec 01, 2011 | 31.93 | 32.18 | 31.80 | 31.95 | 1,015,506 | -0.07(-0.23%) |
Nov 30, 2011 | 31.94 | 32.07 | 31.64 | 32.02 | 2,530,437 | +1.01(+3.26%) |
Nov 29, 2011 | 30.94 | 31.28 | 30.82 | 31.01 | 1,134,502 | +0.09(+0.29%) |
Nov 28, 2011 | 30.92 | 31.02 | 30.66 | 30.92 | 1,219,276 | +0.72(+2.38%) |
Nov 25, 2011 | 30.09 | 30.46 | 30.09 | 30.20 | 663,371 | +0.12(+0.39%) |
Nov 23, 2011 | 29.97 | 30.29 | 29.87 | 30.08 | 1,393,184 | -0.20(-0.66%) |
Nov 22, 2011 | 30.46 | 30.59 | 30.16 | 30.28 | 1,760,488 | -0.25(-0.81%) |
Nov 21, 2011 | 30.41 | 30.77 | 30.35 | 30.53 | 1,777,392 | -0.34(-1.09%) |
Nov 18, 2011 | 31.14 | 31.19 | 30.73 | 30.87 | 1,473,066 | -0.04(-0.12%) |
Nov 17, 2011 | 31.20 | 31.46 | 30.63 | 30.90 | 1,845,644 | -0.30(-0.96%) |
Nov 16, 2011 | 31.19 | 31.75 | 31.08 | 31.20 | 1,424,332 | -0.43(-1.35%) |
Nov 15, 2011 | 31.46 | 31.82 | 31.12 | 31.63 | 1,186,629 | -0.01(-0.03%) |
Nov 14, 2011 | 32.07 | 32.19 | 31.50 | 31.64 | 1,228,774 | -0.59(-1.84%) |
Nov 11, 2011 | 31.81 | 32.42 | 31.81 | 32.23 | 1,441,281 | +0.84(+2.67%) |
Nov 10, 2011 | 31.32 | 31.60 | 31.18 | 31.39 | 1,759,495 | +0.39(+1.26%) |
Nov 09, 2011 | 31.70 | 31.87 | 30.86 | 31.00 | 2,095,455 | -1.30(-4.03%) |
Nov 08, 2011 | 31.86 | 32.44 | 31.57 | 32.30 | 1,862,800 | +0.57(+1.81%) |
Nov 07, 2011 | 31.81 | 31.88 | 31.40 | 31.73 | 1,860,629 | -0.01(-0.03%) |
Nov 04, 2011 | 31.48 | 31.86 | 31.12 | 31.74 | 1,210,303 | +0.05(+0.14%) |
Nov 03, 2011 | 31.21 | 31.80 | 31.02 | 31.70 | 1,772,155 | +0.80(+2.59%) |
Nov 02, 2011 | 31.20 | 31.49 | 30.65 | 30.89 | 2,336,808 | +0.13(+0.41%) |