Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.95 | 34.24 | 33.49 | 33.59 | 13,664,062 | -0.29(-0.85%) |
Jan 30, 2012 | 33.73 | 33.89 | 33.46 | 33.88 | 8,885,238 | -0.08(-0.22%) |
Jan 27, 2012 | 33.85 | 34.05 | 33.60 | 33.95 | 10,474,042 | -0.06(-0.18%) |
Jan 26, 2012 | 34.31 | 34.31 | 33.65 | 34.01 | 14,742,141 | -0.23(-0.69%) |
Jan 25, 2012 | 33.92 | 34.36 | 33.75 | 34.25 | 13,123,296 | +0.23(+0.67%) |
Jan 24, 2012 | 33.82 | 34.15 | 33.72 | 34.02 | 14,475,154 | +0.06(+0.18%) |
Jan 23, 2012 | 33.54 | 34.04 | 33.28 | 33.96 | 18,210,292 | +0.28(+0.83%) |
Jan 20, 2012 | 34.39 | 34.43 | 33.53 | 33.68 | 16,637,624 | -0.68(-1.98%) |
Jan 19, 2012 | 33.95 | 34.37 | 33.64 | 34.36 | 20,779,016 | +0.40(+1.18%) |
Jan 18, 2012 | 33.08 | 34.04 | 33.07 | 33.96 | 17,374,796 | +0.86(+2.61%) |
Jan 17, 2012 | 33.00 | 33.26 | 32.93 | 33.10 | 10,188,168 | +0.17(+0.53%) |
Jan 13, 2012 | 32.62 | 32.94 | 32.47 | 32.92 | 10,673,244 | +0.09(+0.28%) |
Jan 12, 2012 | 32.98 | 33.04 | 32.64 | 32.83 | 11,167,549 | -0.05(-0.16%) |
Jan 11, 2012 | 32.93 | 32.99 | 32.66 | 32.88 | 10,866,068 | -0.05(-0.16%) |
Jan 10, 2012 | 32.94 | 32.99 | 32.62 | 32.94 | 9,908,523 | +0.23(+0.69%) |
Jan 09, 2012 | 32.67 | 32.76 | 32.35 | 32.71 | 9,709,291 | +0.02(+0.07%) |
Jan 06, 2012 | 32.54 | 32.76 | 32.39 | 32.69 | 9,628,924 | +0.08(+0.26%) |
Jan 05, 2012 | 32.26 | 32.69 | 32.08 | 32.60 | 13,540,037 | +0.26(+0.82%) |
Jan 04, 2012 | 31.83 | 32.48 | 31.72 | 32.34 | 14,650,695 | +0.53(+1.67%) |
Dec 30, 2011 | 31.79 | 32.02 | 31.79 | 31.81 | 6,309,019 | +0.02(+0.07%) |
Dec 29, 2011 | 31.56 | 31.80 | 31.46 | 31.79 | 8,309,513 | +0.36(+1.16%) |
Dec 28, 2011 | 31.95 | 32.07 | 31.42 | 31.42 | 6,779,845 | -0.52(-1.63%) |
Dec 27, 2011 | 31.77 | 32.14 | 31.72 | 31.95 | 6,283,780 | +0.10(+0.31%) |
Dec 23, 2011 | 31.77 | 31.88 | 31.55 | 31.85 | 5,753,649 | +0.07(+0.21%) |
Dec 21, 2011 | 31.72 | 31.82 | 31.45 | 31.78 | 15,947,631 | +0.04(+0.12%) |
Dec 20, 2011 | 30.86 | 31.77 | 30.86 | 31.74 | 26,526,990 | +1.32(+4.35%) |
Dec 19, 2011 | 30.50 | 30.88 | 30.35 | 30.42 | 11,764,482 | -0.17(-0.54%) |
Dec 16, 2011 | 30.08 | 30.68 | 30.07 | 30.58 | 26,715,566 | +0.76(+2.54%) |
Dec 15, 2011 | 29.98 | 30.24 | 29.80 | 29.83 | 14,251,962 | +0.21(+0.72%) |
Dec 14, 2011 | 29.79 | 29.94 | 29.39 | 29.62 | 15,970,988 | -0.28(-0.94%) |
Dec 13, 2011 | 30.43 | 30.46 | 29.78 | 29.90 | 14,934,613 | -0.41(-1.35%) |
Dec 12, 2011 | 30.15 | 30.35 | 29.74 | 30.30 | 14,640,727 | -0.14(-0.45%) |
Dec 09, 2011 | 30.36 | 30.58 | 30.26 | 30.44 | 13,626,792 | +0.24(+0.80%) |
Dec 08, 2011 | 30.64 | 30.87 | 30.15 | 30.20 | 15,860,053 | -0.62(-2.01%) |
Dec 07, 2011 | 30.33 | 30.97 | 30.30 | 30.82 | 16,118,009 | +0.31(+1.02%) |
Dec 06, 2011 | 30.33 | 30.81 | 30.24 | 30.51 | 16,520,823 | +0.07(+0.22%) |
Dec 05, 2011 | 30.37 | 30.71 | 30.11 | 30.44 | 18,454,936 | +0.22(+0.73%) |
Dec 02, 2011 | 30.03 | 30.61 | 30.02 | 30.22 | 23,669,716 | +0.45(+1.53%) |
Dec 01, 2011 | 29.40 | 29.94 | 29.35 | 29.77 | 12,716,089 | +0.09(+0.31%) |
Nov 30, 2011 | 29.85 | 30.11 | 29.20 | 29.68 | 25,973,874 | +0.20(+0.67%) |
Nov 29, 2011 | 28.30 | 29.59 | 28.19 | 29.48 | 27,480,666 | +1.48(+5.27%) |
Nov 28, 2011 | 27.92 | 28.32 | 27.83 | 28.00 | 10,715,880 | +0.62(+2.28%) |
Nov 25, 2011 | 27.40 | 27.74 | 27.34 | 27.38 | 4,817,292 | -0.04(-0.14%) |
Nov 23, 2011 | 27.61 | 27.70 | 27.38 | 27.42 | 8,937,908 | -0.44(-1.56%) |
Nov 22, 2011 | 27.79 | 28.13 | 27.61 | 27.85 | 10,968,889 | +0.03(+0.11%) |
Nov 21, 2011 | 28.15 | 28.42 | 27.55 | 27.82 | 15,453,144 | -0.62(-2.16%) |
Nov 18, 2011 | 28.40 | 28.49 | 28.00 | 28.44 | 15,739,088 | +0.20(+0.69%) |
Nov 17, 2011 | 28.41 | 28.60 | 27.96 | 28.24 | 15,152,498 | -0.17(-0.58%) |
Nov 16, 2011 | 28.27 | 29.09 | 28.21 | 28.41 | 15,716,766 | -0.17(-0.60%) |
Nov 15, 2011 | 28.97 | 29.09 | 28.42 | 28.58 | 20,350,222 | -0.14(-0.47%) |
Nov 14, 2011 | 28.64 | 28.94 | 28.49 | 28.72 | 18,516,172 | +0.14(+0.50%) |
Nov 11, 2011 | 28.15 | 28.82 | 28.15 | 28.57 | 13,569,821 | +0.65(+2.31%) |
Nov 10, 2011 | 28.13 | 28.18 | 27.82 | 27.93 | 9,706,705 | +0.03(+0.11%) |
Nov 09, 2011 | 28.12 | 28.36 | 27.80 | 27.90 | 14,541,997 | -0.59(-2.06%) |
Nov 08, 2011 | 28.20 | 28.53 | 27.99 | 28.48 | 13,149,148 | +0.45(+1.61%) |
Nov 07, 2011 | 27.56 | 28.09 | 27.46 | 28.03 | 16,745,279 | +0.71(+2.61%) |
Nov 04, 2011 | 27.13 | 27.34 | 26.92 | 27.32 | 8,318,199 | -0.05(-0.16%) |
Nov 03, 2011 | 27.21 | 27.40 | 26.80 | 27.37 | 12,025,426 | +0.35(+1.28%) |
Nov 02, 2011 | 27.11 | 27.18 | 26.85 | 27.02 | 13,178,995 | +0.34(+1.27%) |