Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.94 | 36.14 | 34.76 | 34.82 | 4,328,253 | -0.95(-2.65%) |
Jan 30, 2012 | 34.66 | 35.95 | 34.45 | 35.77 | 3,015,848 | +0.73(+2.08%) |
Jan 27, 2012 | 34.78 | 35.17 | 34.48 | 35.04 | 2,287,500 | +0.16(+0.46%) |
Jan 26, 2012 | 35.85 | 35.97 | 34.76 | 34.88 | 3,577,630 | -0.70(-1.96%) |
Jan 25, 2012 | 34.78 | 35.77 | 34.53 | 35.58 | 3,824,652 | +0.57(+1.62%) |
Jan 24, 2012 | 34.26 | 35.84 | 34.22 | 35.01 | 6,174,589 | +0.47(+1.36%) |
Jan 23, 2012 | 33.94 | 34.76 | 33.89 | 34.54 | 3,376,429 | +0.65(+1.91%) |
Jan 20, 2012 | 33.97 | 34.05 | 33.25 | 33.89 | 3,020,324 | -0.29(-0.85%) |
Jan 19, 2012 | 34.34 | 34.37 | 33.26 | 34.18 | 4,494,057 | -0.34(-0.98%) |
Jan 18, 2012 | 33.77 | 34.74 | 33.53 | 34.52 | 4,203,441 | +0.83(+2.45%) |
Jan 17, 2012 | 34.22 | 34.41 | 33.61 | 33.69 | 3,078,372 | -0.13(-0.38%) |
Jan 13, 2012 | 34.56 | 34.75 | 33.72 | 33.82 | 4,431,911 | -1.11(-3.17%) |
Jan 12, 2012 | 33.41 | 35.16 | 33.05 | 34.93 | 5,293,231 | +1.72(+5.19%) |
Jan 11, 2012 | 32.76 | 33.44 | 32.64 | 33.20 | 3,524,789 | +0.19(+0.57%) |
Jan 10, 2012 | 33.04 | 33.68 | 32.79 | 33.02 | 4,436,221 | +0.68(+2.10%) |
Jan 09, 2012 | 32.03 | 32.49 | 31.62 | 32.34 | 1,984,497 | +0.43(+1.34%) |
Jan 06, 2012 | 32.28 | 32.46 | 31.87 | 31.91 | 2,426,017 | -0.20(-0.62%) |
Jan 05, 2012 | 31.65 | 32.28 | 31.28 | 32.11 | 2,733,885 | +0.36(+1.13%) |
Jan 04, 2012 | 31.85 | 32.21 | 31.52 | 31.75 | 2,353,622 | +1.39(+4.56%) |
Dec 30, 2011 | 30.37 | 30.56 | 30.34 | 30.36 | 1,423,346 | -0.17(-0.55%) |
Dec 29, 2011 | 30.22 | 30.71 | 30.19 | 30.53 | 1,438,986 | +0.36(+1.19%) |
Dec 28, 2011 | 31.02 | 31.07 | 29.93 | 30.18 | 1,922,958 | -0.92(-2.95%) |
Dec 27, 2011 | 31.00 | 31.28 | 30.91 | 31.09 | 1,722,872 | -0.04(-0.13%) |
Dec 23, 2011 | 31.20 | 31.24 | 30.94 | 31.13 | 1,668,689 | +0.32(+1.03%) |
Dec 21, 2011 | 31.29 | 31.44 | 30.51 | 30.81 | 4,447,350 | -0.52(-1.65%) |
Dec 20, 2011 | 30.32 | 31.43 | 30.27 | 31.33 | 3,975,330 | +1.61(+5.43%) |
Dec 19, 2011 | 30.72 | 30.81 | 29.58 | 29.72 | 2,711,091 | -0.83(-2.71%) |
Dec 16, 2011 | 31.11 | 31.64 | 30.45 | 30.54 | 6,601,671 | -0.32(-1.03%) |
Dec 15, 2011 | 30.75 | 30.92 | 30.38 | 30.86 | 3,859,928 | +0.60(+1.98%) |
Dec 14, 2011 | 30.50 | 30.66 | 29.88 | 30.26 | 4,356,109 | -0.55(-1.78%) |
Dec 13, 2011 | 32.13 | 32.33 | 30.60 | 30.81 | 3,594,138 | -1.19(-3.71%) |
Dec 12, 2011 | 32.50 | 32.60 | 31.67 | 32.00 | 2,646,735 | -1.07(-3.22%) |
Dec 09, 2011 | 32.27 | 33.26 | 32.16 | 33.06 | 3,087,882 | +0.89(+2.76%) |
Dec 08, 2011 | 33.08 | 33.46 | 32.06 | 32.18 | 2,964,439 | -1.29(-3.84%) |
Dec 07, 2011 | 33.34 | 33.67 | 32.47 | 33.46 | 4,775,583 | -0.09(-0.27%) |
Dec 06, 2011 | 33.45 | 33.89 | 33.33 | 33.55 | 3,483,071 | -0.51(-1.49%) |
Dec 05, 2011 | 33.79 | 34.66 | 33.77 | 34.06 | 2,650,308 | +0.95(+2.86%) |
Dec 02, 2011 | 33.76 | 34.11 | 33.06 | 33.11 | 3,293,089 | -0.20(-0.60%) |
Dec 01, 2011 | 32.70 | 33.58 | 32.54 | 33.31 | 4,644,782 | +0.31(+0.94%) |
Nov 30, 2011 | 32.15 | 33.06 | 32.15 | 33.01 | 4,994,123 | +2.19(+7.12%) |
Nov 29, 2011 | 30.97 | 31.67 | 30.75 | 30.81 | 3,693,695 | +0.10(+0.32%) |
Nov 28, 2011 | 30.19 | 30.93 | 29.97 | 30.71 | 4,878,952 | +1.64(+5.66%) |
Nov 25, 2011 | 29.07 | 29.81 | 28.96 | 29.07 | 1,349,680 | -0.16(-0.55%) |
Nov 23, 2011 | 30.28 | 30.36 | 29.16 | 29.23 | 3,171,515 | -1.43(-4.68%) |
Nov 22, 2011 | 30.80 | 31.01 | 30.26 | 30.66 | 3,232,931 | -0.29(-0.93%) |
Nov 21, 2011 | 30.56 | 31.46 | 30.31 | 30.95 | 6,905,657 | -0.14(-0.45%) |
Nov 18, 2011 | 30.36 | 31.49 | 30.05 | 31.09 | 4,575,273 | +1.06(+3.52%) |
Nov 17, 2011 | 31.15 | 31.23 | 29.84 | 30.04 | 4,419,602 | -1.36(-4.32%) |
Nov 16, 2011 | 31.19 | 32.22 | 30.87 | 31.39 | 4,091,854 | -0.28(-0.88%) |
Nov 15, 2011 | 30.84 | 31.91 | 30.72 | 31.67 | 3,413,740 | +0.59(+1.89%) |
Nov 14, 2011 | 31.04 | 31.44 | 30.76 | 31.08 | 3,098,033 | -0.22(-0.70%) |
Nov 11, 2011 | 30.43 | 31.39 | 30.33 | 31.30 | 4,853,359 | +1.43(+4.77%) |
Nov 10, 2011 | 30.49 | 30.65 | 29.65 | 29.88 | 5,520,645 | -0.12(-0.40%) |
Nov 09, 2011 | 31.10 | 31.35 | 29.84 | 30.00 | 8,931,882 | -2.15(-6.70%) |
Nov 08, 2011 | 32.31 | 32.55 | 31.48 | 32.15 | 4,694,326 | +0.00(+0.00%) |
Nov 07, 2011 | 32.43 | 32.69 | 31.27 | 32.15 | 4,002,706 | -0.20(-0.62%) |
Nov 04, 2011 | 32.59 | 32.60 | 31.90 | 32.35 | 4,044,274 | -0.49(-1.49%) |
Nov 03, 2011 | 32.63 | 32.92 | 31.62 | 32.84 | 5,103,313 | +0.60(+1.85%) |
Nov 02, 2011 | 31.08 | 32.55 | 30.86 | 32.24 | 6,846,498 | +1.63(+5.34%) |