Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.93 | 36.14 | 34.75 | 34.81 | 4,329,199 | -0.95(-2.65%) |
Jan 30, 2012 | 34.65 | 35.94 | 34.44 | 35.76 | 3,016,507 | +0.73(+2.08%) |
Jan 27, 2012 | 34.77 | 35.16 | 34.47 | 35.03 | 2,287,999 | +0.16(+0.46%) |
Jan 26, 2012 | 35.84 | 35.97 | 34.76 | 34.87 | 3,578,412 | -0.70(-1.96%) |
Jan 25, 2012 | 34.77 | 35.76 | 34.52 | 35.57 | 3,825,488 | +0.57(+1.62%) |
Jan 24, 2012 | 34.25 | 35.83 | 34.21 | 35.00 | 6,175,939 | +0.47(+1.36%) |
Jan 23, 2012 | 33.93 | 34.75 | 33.88 | 34.53 | 3,377,167 | +0.65(+1.91%) |
Jan 20, 2012 | 33.96 | 34.04 | 33.25 | 33.88 | 3,020,984 | -0.29(-0.85%) |
Jan 19, 2012 | 34.33 | 34.36 | 33.25 | 34.17 | 4,495,039 | -0.34(-0.98%) |
Jan 18, 2012 | 33.77 | 34.74 | 33.53 | 34.51 | 4,204,360 | +0.83(+2.45%) |
Jan 17, 2012 | 34.21 | 34.40 | 33.61 | 33.69 | 3,079,044 | -0.13(-0.38%) |
Jan 13, 2012 | 34.55 | 34.75 | 33.72 | 33.81 | 4,432,879 | -1.11(-3.17%) |
Jan 12, 2012 | 33.41 | 35.15 | 33.04 | 34.92 | 5,294,388 | +1.72(+5.19%) |
Jan 11, 2012 | 32.75 | 33.44 | 32.63 | 33.20 | 3,525,559 | +0.19(+0.57%) |
Jan 10, 2012 | 33.03 | 33.68 | 32.78 | 33.01 | 4,437,190 | +0.68(+2.10%) |
Jan 09, 2012 | 32.02 | 32.48 | 31.61 | 32.33 | 1,984,930 | +0.43(+1.34%) |
Jan 06, 2012 | 32.27 | 32.45 | 31.86 | 31.90 | 2,426,548 | -0.20(-0.62%) |
Jan 05, 2012 | 31.64 | 32.27 | 31.27 | 32.10 | 2,734,483 | +0.36(+1.13%) |
Jan 04, 2012 | 31.84 | 32.20 | 31.51 | 31.74 | 2,354,136 | +1.38(+4.56%) |
Dec 30, 2011 | 30.37 | 30.56 | 30.34 | 30.36 | 1,423,657 | -0.17(-0.55%) |
Dec 29, 2011 | 30.22 | 30.71 | 30.18 | 30.53 | 1,439,300 | +0.36(+1.19%) |
Dec 28, 2011 | 31.02 | 31.07 | 29.92 | 30.17 | 1,923,378 | -0.92(-2.95%) |
Dec 27, 2011 | 31.00 | 31.27 | 30.91 | 31.09 | 1,723,249 | -0.04(-0.13%) |
Dec 23, 2011 | 31.19 | 31.23 | 30.94 | 31.12 | 1,669,053 | +0.32(+1.04%) |
Dec 21, 2011 | 31.28 | 31.43 | 30.51 | 30.81 | 4,448,322 | -0.52(-1.65%) |
Dec 20, 2011 | 30.32 | 31.42 | 30.27 | 31.32 | 3,976,199 | +1.61(+5.43%) |
Dec 19, 2011 | 30.72 | 30.81 | 29.57 | 29.71 | 2,711,684 | -0.83(-2.71%) |
Dec 16, 2011 | 31.11 | 31.63 | 30.45 | 30.54 | 6,603,114 | -0.32(-1.03%) |
Dec 15, 2011 | 30.75 | 30.92 | 30.38 | 30.86 | 3,860,772 | +0.60(+1.98%) |
Dec 14, 2011 | 30.50 | 30.66 | 29.87 | 30.26 | 4,357,061 | -0.55(-1.78%) |
Dec 13, 2011 | 32.12 | 32.32 | 30.59 | 30.81 | 3,594,924 | -1.19(-3.71%) |
Dec 12, 2011 | 32.49 | 32.59 | 31.66 | 31.99 | 2,647,314 | -1.07(-3.22%) |
Dec 09, 2011 | 32.26 | 33.26 | 32.15 | 33.06 | 3,088,557 | +0.89(+2.76%) |
Dec 08, 2011 | 33.07 | 33.46 | 32.05 | 32.17 | 2,965,087 | -1.29(-3.84%) |
Dec 07, 2011 | 33.34 | 33.67 | 32.46 | 33.46 | 4,776,626 | -0.09(-0.27%) |
Dec 06, 2011 | 33.45 | 33.88 | 33.33 | 33.55 | 3,483,832 | -0.51(-1.49%) |
Dec 05, 2011 | 33.79 | 34.65 | 33.77 | 34.05 | 2,650,887 | +0.95(+2.86%) |
Dec 02, 2011 | 33.76 | 34.10 | 33.05 | 33.11 | 3,293,809 | -0.20(-0.60%) |
Dec 01, 2011 | 32.69 | 33.58 | 32.53 | 33.31 | 4,645,797 | +0.31(+0.94%) |
Nov 30, 2011 | 32.14 | 33.06 | 32.14 | 33.00 | 4,995,214 | +2.19(+7.12%) |
Nov 29, 2011 | 30.97 | 31.66 | 30.74 | 30.81 | 3,694,503 | +0.10(+0.32%) |
Nov 28, 2011 | 30.18 | 30.93 | 29.96 | 30.71 | 4,880,018 | +1.64(+5.66%) |
Nov 25, 2011 | 29.06 | 29.80 | 28.95 | 29.06 | 1,349,975 | -0.16(-0.55%) |
Nov 23, 2011 | 30.28 | 30.36 | 29.15 | 29.22 | 3,172,208 | -1.43(-4.68%) |
Nov 22, 2011 | 30.80 | 31.00 | 30.26 | 30.66 | 3,233,638 | -0.29(-0.93%) |
Nov 21, 2011 | 30.56 | 31.45 | 30.31 | 30.95 | 6,907,166 | -0.14(-0.45%) |
Nov 18, 2011 | 30.36 | 31.48 | 30.04 | 31.09 | 4,576,272 | +1.06(+3.52%) |
Nov 17, 2011 | 31.14 | 31.22 | 29.83 | 30.03 | 4,420,568 | -1.36(-4.32%) |
Nov 16, 2011 | 31.18 | 32.21 | 30.87 | 31.38 | 4,092,748 | -0.28(-0.88%) |
Nov 15, 2011 | 30.84 | 31.90 | 30.72 | 31.66 | 3,414,486 | +0.59(+1.89%) |
Nov 14, 2011 | 31.04 | 31.43 | 30.76 | 31.08 | 3,098,710 | -0.22(-0.70%) |
Nov 11, 2011 | 30.43 | 31.38 | 30.33 | 31.29 | 4,854,420 | +1.42(+4.77%) |
Nov 10, 2011 | 30.49 | 30.65 | 29.64 | 29.87 | 5,521,851 | -0.12(-0.40%) |
Nov 09, 2011 | 31.10 | 31.34 | 29.83 | 29.99 | 8,933,834 | -2.15(-6.70%) |
Nov 08, 2011 | 32.30 | 32.54 | 31.47 | 32.14 | 4,695,352 | +0.00(+0.00%) |
Nov 07, 2011 | 32.42 | 32.68 | 31.26 | 32.14 | 4,003,581 | -0.20(-0.62%) |
Nov 04, 2011 | 32.58 | 32.59 | 31.89 | 32.34 | 4,045,158 | -0.49(-1.49%) |
Nov 03, 2011 | 32.62 | 32.91 | 31.61 | 32.83 | 5,104,428 | +0.60(+1.85%) |
Nov 02, 2011 | 31.08 | 32.54 | 30.86 | 32.23 | 6,847,994 | +1.63(+5.34%) |