Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.99 | 38.26 | 37.27 | 38.03 | 4,336,808 | +0.12(+0.31%) |
Jan 30, 2012 | 37.37 | 38.08 | 37.23 | 37.92 | 1,587,444 | +0.01(+0.02%) |
Jan 27, 2012 | 37.92 | 38.09 | 37.63 | 37.91 | 1,100,891 | -0.19(-0.49%) |
Jan 26, 2012 | 38.00 | 38.33 | 37.77 | 38.09 | 1,247,797 | +0.41(+1.08%) |
Jan 25, 2012 | 37.48 | 37.78 | 37.18 | 37.69 | 2,018,740 | +0.32(+0.87%) |
Jan 24, 2012 | 37.45 | 37.63 | 37.15 | 37.36 | 1,194,282 | -0.32(-0.84%) |
Jan 23, 2012 | 37.66 | 38.10 | 37.41 | 37.68 | 1,380,945 | -0.15(-0.41%) |
Jan 20, 2012 | 37.91 | 37.98 | 37.61 | 37.83 | 1,788,645 | -0.01(-0.02%) |
Jan 19, 2012 | 37.00 | 38.00 | 37.00 | 37.84 | 1,770,023 | +0.95(+2.59%) |
Jan 18, 2012 | 36.36 | 36.94 | 36.31 | 36.88 | 1,406,795 | +0.60(+1.67%) |
Jan 17, 2012 | 36.73 | 36.81 | 36.16 | 36.28 | 1,221,655 | -0.09(-0.23%) |
Jan 13, 2012 | 36.08 | 36.48 | 35.64 | 36.36 | 1,755,949 | +0.08(+0.21%) |
Jan 12, 2012 | 36.33 | 36.81 | 36.22 | 36.29 | 1,918,644 | +0.09(+0.24%) |
Jan 11, 2012 | 36.07 | 36.32 | 35.87 | 36.20 | 2,221,042 | -0.01(-0.02%) |
Jan 10, 2012 | 36.03 | 36.92 | 35.96 | 36.21 | 1,735,656 | +0.67(+1.89%) |
Jan 09, 2012 | 35.39 | 35.65 | 35.28 | 35.54 | 1,357,311 | +0.05(+0.14%) |
Jan 06, 2012 | 34.93 | 35.64 | 34.93 | 35.49 | 1,668,334 | +0.55(+1.56%) |
Jan 05, 2012 | 35.17 | 35.20 | 34.75 | 34.94 | 1,521,023 | -0.32(-0.89%) |
Jan 04, 2012 | 35.11 | 35.35 | 34.75 | 35.26 | 1,167,400 | +0.37(+1.05%) |
Dec 30, 2011 | 35.05 | 35.15 | 34.83 | 34.89 | 900,125 | -0.16(-0.46%) |
Dec 29, 2011 | 34.49 | 35.08 | 34.49 | 35.05 | 951,885 | +0.54(+1.55%) |
Dec 28, 2011 | 35.25 | 35.48 | 34.29 | 34.52 | 1,055,570 | -0.89(-2.50%) |
Dec 27, 2011 | 34.93 | 35.62 | 34.71 | 35.40 | 1,092,292 | +0.42(+1.19%) |
Dec 23, 2011 | 34.66 | 34.98 | 34.41 | 34.98 | 1,025,836 | +0.82(+2.39%) |
Dec 21, 2011 | 34.58 | 34.64 | 33.87 | 34.17 | 2,401,949 | -0.32(-0.91%) |
Dec 20, 2011 | 34.10 | 34.86 | 33.94 | 34.48 | 3,130,228 | +1.02(+3.06%) |
Dec 19, 2011 | 34.57 | 34.79 | 33.33 | 33.46 | 1,807,080 | -0.93(-2.70%) |
Dec 16, 2011 | 34.61 | 35.17 | 34.25 | 34.39 | 2,281,498 | +0.01(+0.02%) |
Dec 15, 2011 | 34.75 | 34.87 | 34.24 | 34.38 | 1,924,967 | +0.27(+0.80%) |
Dec 14, 2011 | 34.24 | 34.47 | 33.89 | 34.11 | 2,321,727 | -0.33(-0.96%) |
Dec 13, 2011 | 35.19 | 35.44 | 34.20 | 34.44 | 2,118,299 | -0.58(-1.65%) |
Dec 12, 2011 | 35.21 | 35.21 | 34.54 | 35.02 | 1,819,800 | -0.53(-1.49%) |
Dec 09, 2011 | 35.10 | 35.83 | 34.88 | 35.55 | 2,301,622 | +0.73(+2.10%) |
Dec 08, 2011 | 35.39 | 35.87 | 34.71 | 34.81 | 2,691,887 | -0.95(-2.67%) |
Dec 07, 2011 | 35.99 | 36.20 | 35.57 | 35.77 | 2,136,992 | -0.45(-1.25%) |
Dec 06, 2011 | 36.59 | 36.66 | 36.07 | 36.22 | 1,783,956 | -0.24(-0.65%) |
Dec 05, 2011 | 36.54 | 36.87 | 36.18 | 36.46 | 1,554,159 | +0.59(+1.64%) |
Dec 02, 2011 | 36.44 | 36.83 | 35.81 | 35.87 | 1,215,728 | -0.08(-0.21%) |
Dec 01, 2011 | 36.87 | 36.90 | 35.83 | 35.95 | 2,045,204 | -1.12(-3.01%) |
Nov 30, 2011 | 36.05 | 37.11 | 36.01 | 37.06 | 2,396,497 | +2.12(+6.07%) |
Nov 29, 2011 | 34.93 | 35.49 | 34.70 | 34.94 | 1,567,565 | +0.14(+0.39%) |
Nov 28, 2011 | 35.06 | 35.53 | 34.47 | 34.81 | 1,716,632 | +0.94(+2.78%) |
Nov 25, 2011 | 33.87 | 34.37 | 33.76 | 33.87 | 694,811 | -0.09(-0.27%) |
Nov 23, 2011 | 34.59 | 34.62 | 33.87 | 33.96 | 1,812,805 | -0.91(-2.62%) |
Nov 22, 2011 | 35.48 | 35.58 | 34.71 | 34.87 | 1,987,215 | -0.70(-1.98%) |
Nov 21, 2011 | 35.84 | 35.84 | 35.01 | 35.58 | 1,269,861 | -0.68(-1.87%) |
Nov 18, 2011 | 36.20 | 36.60 | 35.93 | 36.25 | 1,612,308 | +0.06(+0.16%) |
Nov 17, 2011 | 37.24 | 37.34 | 35.92 | 36.19 | 2,173,443 | -1.22(-3.26%) |
Nov 16, 2011 | 37.86 | 38.67 | 37.35 | 37.41 | 1,320,065 | -0.93(-2.43%) |
Nov 15, 2011 | 38.10 | 38.62 | 37.87 | 38.35 | 1,546,186 | +0.17(+0.44%) |
Nov 14, 2011 | 38.33 | 38.74 | 38.00 | 38.18 | 1,032,313 | -0.37(-0.97%) |
Nov 11, 2011 | 38.21 | 38.79 | 38.21 | 38.55 | 1,227,534 | +0.82(+2.18%) |
Nov 10, 2011 | 37.79 | 38.00 | 37.35 | 37.73 | 1,687,853 | +0.47(+1.25%) |
Nov 09, 2011 | 38.01 | 38.21 | 36.98 | 37.26 | 2,428,844 | -1.57(-4.05%) |
Nov 08, 2011 | 37.71 | 38.90 | 37.58 | 38.84 | 2,158,597 | +1.24(+3.31%) |
Nov 07, 2011 | 37.30 | 37.60 | 36.64 | 37.59 | 1,795,626 | +0.16(+0.43%) |
Nov 04, 2011 | 36.88 | 37.59 | 36.69 | 37.43 | 1,923,631 | -0.19(-0.52%) |
Nov 03, 2011 | 36.67 | 37.82 | 36.41 | 37.63 | 3,142,244 | +0.92(+2.51%) |
Nov 02, 2011 | 37.08 | 37.46 | 35.99 | 36.70 | 3,690,523 | -0.38(-1.03%) |