Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.62 | 33.70 | 33.13 | 33.23 | 44,477,588 | -0.25(-0.74%) |
Jan 30, 2012 | 33.57 | 33.64 | 33.25 | 33.48 | 23,476,868 | -0.33(-0.98%) |
Jan 27, 2012 | 33.65 | 33.99 | 33.51 | 33.81 | 15,950,856 | -0.06(-0.19%) |
Jan 26, 2012 | 34.34 | 34.34 | 33.79 | 33.87 | 20,469,040 | -0.22(-0.64%) |
Jan 25, 2012 | 34.84 | 34.89 | 33.62 | 34.09 | 34,738,024 | -0.31(-0.89%) |
Jan 24, 2012 | 34.17 | 34.56 | 34.11 | 34.40 | 17,051,380 | +0.02(+0.07%) |
Jan 23, 2012 | 34.48 | 34.61 | 34.30 | 34.38 | 19,057,024 | -0.31(-0.90%) |
Jan 20, 2012 | 34.60 | 34.69 | 34.31 | 34.69 | 15,799,260 | -0.03(-0.10%) |
Jan 19, 2012 | 34.94 | 34.97 | 34.50 | 34.72 | 16,726,032 | -0.11(-0.32%) |
Jan 18, 2012 | 34.54 | 34.95 | 34.35 | 34.83 | 14,859,005 | +0.34(+0.99%) |
Jan 17, 2012 | 34.59 | 34.72 | 34.34 | 34.49 | 13,038,000 | +0.22(+0.65%) |
Jan 13, 2012 | 34.29 | 34.54 | 34.13 | 34.27 | 19,672,336 | -0.20(-0.59%) |
Jan 12, 2012 | 34.81 | 34.93 | 34.43 | 34.47 | 23,379,818 | -0.61(-1.74%) |
Jan 11, 2012 | 35.51 | 35.58 | 35.05 | 35.08 | 15,320,168 | -0.62(-1.73%) |
Jan 10, 2012 | 35.83 | 35.96 | 35.61 | 35.70 | 10,837,310 | +0.17(+0.47%) |
Jan 09, 2012 | 35.45 | 35.58 | 35.31 | 35.54 | 17,208,358 | +0.14(+0.39%) |
Jan 06, 2012 | 35.79 | 35.81 | 35.36 | 35.40 | 11,373,141 | -0.28(-0.78%) |
Jan 05, 2012 | 35.69 | 35.79 | 35.38 | 35.68 | 16,079,504 | -0.29(-0.80%) |
Jan 04, 2012 | 36.00 | 36.10 | 35.70 | 35.96 | 11,595,995 | +0.46(+1.30%) |
Dec 30, 2011 | 35.53 | 35.66 | 35.48 | 35.50 | 9,510,098 | +0.00(+0.00%) |
Dec 29, 2011 | 35.03 | 35.52 | 35.03 | 35.50 | 9,225,460 | +0.51(+1.46%) |
Dec 28, 2011 | 35.54 | 35.62 | 34.96 | 34.99 | 10,743,871 | -0.55(-1.54%) |
Dec 27, 2011 | 35.17 | 35.65 | 35.17 | 35.54 | 9,108,134 | +0.25(+0.70%) |
Dec 23, 2011 | 35.02 | 35.29 | 34.99 | 35.29 | 8,421,313 | +0.88(+2.56%) |
Dec 21, 2011 | 34.08 | 34.48 | 33.98 | 34.40 | 14,023,995 | +0.41(+1.20%) |
Dec 20, 2011 | 33.73 | 34.10 | 33.68 | 34.00 | 13,911,793 | +0.94(+2.84%) |
Dec 19, 2011 | 33.15 | 33.49 | 32.96 | 33.06 | 12,981,965 | -0.27(-0.80%) |
Dec 16, 2011 | 33.66 | 33.67 | 33.12 | 33.32 | 35,940,576 | +0.05(+0.16%) |
Dec 15, 2011 | 33.62 | 33.78 | 33.11 | 33.27 | 14,515,348 | -0.11(-0.34%) |
Dec 14, 2011 | 33.82 | 34.08 | 33.21 | 33.38 | 18,990,232 | -0.65(-1.90%) |
Dec 13, 2011 | 34.56 | 34.91 | 33.89 | 34.03 | 19,108,676 | -0.31(-0.89%) |
Dec 12, 2011 | 34.66 | 34.78 | 33.98 | 34.34 | 15,183,351 | -0.72(-2.04%) |
Dec 09, 2011 | 34.78 | 35.25 | 34.76 | 35.05 | 14,503,320 | +0.45(+1.31%) |
Dec 08, 2011 | 35.11 | 35.24 | 34.49 | 34.60 | 15,616,836 | -0.68(-1.92%) |
Dec 07, 2011 | 35.16 | 35.51 | 34.91 | 35.28 | 17,560,346 | -0.06(-0.18%) |
Dec 06, 2011 | 35.52 | 35.71 | 35.34 | 35.34 | 17,586,028 | -0.14(-0.38%) |
Dec 05, 2011 | 35.67 | 36.00 | 35.24 | 35.48 | 18,952,692 | +0.13(+0.37%) |
Dec 02, 2011 | 35.28 | 35.62 | 35.00 | 35.35 | 23,067,858 | +0.38(+1.10%) |
Dec 01, 2011 | 34.67 | 35.02 | 34.60 | 34.96 | 14,609,302 | +0.21(+0.62%) |
Nov 30, 2011 | 34.12 | 34.77 | 34.11 | 34.75 | 24,036,190 | +1.55(+4.67%) |
Nov 29, 2011 | 32.88 | 33.37 | 32.77 | 33.20 | 17,363,008 | +0.42(+1.29%) |
Nov 28, 2011 | 33.17 | 33.26 | 32.49 | 32.77 | 20,409,890 | +0.55(+1.71%) |
Nov 25, 2011 | 32.52 | 32.72 | 32.22 | 32.22 | 8,602,130 | -0.38(-1.18%) |
Nov 23, 2011 | 32.78 | 33.01 | 32.61 | 32.61 | 17,720,258 | -0.59(-1.78%) |
Nov 22, 2011 | 33.46 | 33.58 | 33.08 | 33.20 | 13,923,508 | -0.35(-1.03%) |
Nov 21, 2011 | 33.27 | 33.71 | 33.07 | 33.54 | 17,192,600 | -0.20(-0.61%) |
Nov 18, 2011 | 34.06 | 34.10 | 33.54 | 33.75 | 16,489,581 | -0.14(-0.42%) |
Nov 17, 2011 | 33.92 | 34.54 | 33.61 | 33.89 | 17,773,774 | -0.10(-0.29%) |
Nov 16, 2011 | 34.68 | 34.83 | 33.82 | 33.99 | 20,591,598 | -1.09(-3.10%) |
Nov 15, 2011 | 34.87 | 35.32 | 34.79 | 35.07 | 13,536,654 | +0.14(+0.40%) |
Nov 14, 2011 | 34.98 | 35.14 | 34.66 | 34.93 | 16,968,988 | -0.21(-0.61%) |
Nov 11, 2011 | 35.21 | 35.46 | 35.07 | 35.15 | 13,463,548 | +0.34(+0.98%) |
Nov 10, 2011 | 34.68 | 34.99 | 34.18 | 34.80 | 12,862,267 | +0.59(+1.74%) |
Nov 09, 2011 | 34.50 | 34.94 | 34.05 | 34.21 | 19,055,390 | -1.23(-3.46%) |
Nov 08, 2011 | 35.06 | 35.55 | 34.68 | 35.44 | 15,852,281 | +0.57(+1.62%) |
Nov 07, 2011 | 34.51 | 35.01 | 34.32 | 34.87 | 12,438,521 | +0.42(+1.23%) |
Nov 04, 2011 | 34.02 | 34.51 | 33.89 | 34.45 | 12,853,480 | +0.10(+0.30%) |
Nov 03, 2011 | 34.00 | 34.48 | 33.59 | 34.35 | 19,010,784 | +0.68(+2.03%) |
Nov 02, 2011 | 33.72 | 34.03 | 33.42 | 33.66 | 15,891,154 | +0.57(+1.74%) |