Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.27 | 36.41 | 35.45 | 35.79 | 6,670,859 | -0.24(-0.66%) |
Jan 30, 2012 | 35.82 | 36.02 | 35.52 | 36.02 | 4,865,787 | +0.03(+0.10%) |
Jan 27, 2012 | 36.11 | 36.38 | 35.93 | 35.99 | 5,510,036 | -0.28(-0.77%) |
Jan 26, 2012 | 36.38 | 36.75 | 36.06 | 36.27 | 7,538,598 | -0.02(-0.06%) |
Jan 25, 2012 | 35.27 | 36.51 | 34.95 | 36.29 | 9,626,877 | +1.02(+2.88%) |
Jan 24, 2012 | 34.42 | 35.29 | 34.32 | 35.27 | 6,230,796 | +0.63(+1.81%) |
Jan 23, 2012 | 34.41 | 34.89 | 34.30 | 34.64 | 6,732,670 | +0.29(+0.83%) |
Jan 20, 2012 | 34.64 | 34.64 | 34.10 | 34.36 | 8,024,978 | -0.33(-0.94%) |
Jan 19, 2012 | 34.83 | 34.83 | 34.41 | 34.69 | 6,672,388 | -0.01(-0.02%) |
Jan 18, 2012 | 34.30 | 34.69 | 34.00 | 34.69 | 6,356,529 | +0.53(+1.55%) |
Jan 17, 2012 | 34.30 | 34.79 | 34.12 | 34.16 | 6,531,290 | +0.36(+1.05%) |
Jan 13, 2012 | 33.99 | 34.26 | 33.63 | 33.81 | 7,726,033 | -0.49(-1.44%) |
Jan 12, 2012 | 33.52 | 34.50 | 33.23 | 34.30 | 8,014,745 | +0.99(+2.97%) |
Jan 11, 2012 | 33.59 | 33.71 | 33.24 | 33.31 | 9,742,059 | -0.61(-1.79%) |
Jan 10, 2012 | 33.82 | 34.04 | 33.56 | 33.92 | 6,747,207 | +0.56(+1.69%) |
Jan 09, 2012 | 33.00 | 33.66 | 32.97 | 33.36 | 6,099,013 | +0.52(+1.57%) |
Jan 06, 2012 | 33.39 | 33.58 | 32.74 | 32.84 | 7,027,457 | -0.40(-1.19%) |
Jan 05, 2012 | 33.14 | 33.42 | 32.74 | 33.24 | 8,628,675 | -0.22(-0.65%) |
Jan 04, 2012 | 33.22 | 33.51 | 33.03 | 33.45 | 5,050,626 | +1.00(+3.09%) |
Dec 30, 2011 | 32.48 | 32.81 | 32.44 | 32.45 | 4,064,593 | -0.03(-0.09%) |
Dec 29, 2011 | 31.92 | 32.50 | 31.84 | 32.48 | 5,152,257 | +0.69(+2.17%) |
Dec 28, 2011 | 32.38 | 32.42 | 31.66 | 31.79 | 4,415,084 | -0.51(-1.57%) |
Dec 27, 2011 | 32.29 | 32.46 | 31.94 | 32.30 | 4,245,243 | +0.06(+0.17%) |
Dec 23, 2011 | 31.63 | 32.30 | 31.63 | 32.24 | 7,344,528 | -0.47(-1.45%) |
Dec 21, 2011 | 33.54 | 33.60 | 32.23 | 32.71 | 15,110,579 | -1.88(-5.44%) |
Dec 20, 2011 | 34.03 | 34.78 | 34.00 | 34.60 | 5,444,370 | +1.22(+3.65%) |
Dec 19, 2011 | 34.23 | 34.30 | 33.25 | 33.38 | 6,798,074 | -0.84(-2.46%) |
Dec 16, 2011 | 34.40 | 34.85 | 34.04 | 34.22 | 9,650,800 | +0.18(+0.53%) |
Dec 15, 2011 | 34.62 | 34.73 | 33.95 | 34.04 | 5,637,356 | -0.06(-0.18%) |
Dec 14, 2011 | 34.48 | 34.64 | 33.95 | 34.10 | 6,278,526 | -0.60(-1.73%) |
Dec 13, 2011 | 35.24 | 35.60 | 34.48 | 34.70 | 5,624,612 | -0.39(-1.11%) |
Dec 12, 2011 | 35.57 | 35.68 | 34.69 | 35.09 | 4,854,413 | -0.81(-2.25%) |
Dec 09, 2011 | 35.52 | 36.06 | 35.22 | 35.90 | 5,143,576 | +0.71(+2.02%) |
Dec 08, 2011 | 35.93 | 36.04 | 34.87 | 35.19 | 6,421,318 | -1.02(-2.81%) |
Dec 07, 2011 | 36.11 | 36.44 | 35.57 | 36.20 | 5,643,643 | +0.01(+0.02%) |
Dec 06, 2011 | 36.43 | 36.50 | 35.87 | 36.20 | 4,475,368 | -0.11(-0.31%) |
Dec 05, 2011 | 36.34 | 36.63 | 36.02 | 36.31 | 4,855,125 | +0.54(+1.50%) |
Dec 02, 2011 | 36.39 | 36.66 | 35.70 | 35.77 | 5,643,812 | -0.33(-0.93%) |
Dec 01, 2011 | 36.21 | 36.43 | 35.81 | 36.11 | 5,103,307 | -0.29(-0.78%) |
Nov 30, 2011 | 35.46 | 36.42 | 35.39 | 36.39 | 7,819,180 | +2.19(+6.42%) |
Nov 29, 2011 | 34.38 | 34.79 | 34.15 | 34.20 | 4,709,528 | -0.03(-0.08%) |
Nov 28, 2011 | 33.81 | 34.50 | 33.77 | 34.23 | 6,978,546 | +1.41(+4.31%) |
Nov 25, 2011 | 32.74 | 33.36 | 32.71 | 32.81 | 2,270,277 | +0.03(+0.11%) |
Nov 23, 2011 | 33.37 | 33.61 | 32.78 | 32.78 | 6,032,124 | -0.87(-2.59%) |
Nov 22, 2011 | 33.70 | 34.10 | 33.46 | 33.65 | 6,097,052 | -0.41(-1.21%) |
Nov 21, 2011 | 33.88 | 34.23 | 33.40 | 34.06 | 6,067,169 | -0.56(-1.63%) |
Nov 18, 2011 | 34.73 | 35.02 | 34.43 | 34.62 | 4,769,951 | +0.10(+0.30%) |
Nov 17, 2011 | 35.01 | 35.23 | 34.22 | 34.52 | 7,313,957 | -0.61(-1.73%) |
Nov 16, 2011 | 35.38 | 35.86 | 35.05 | 35.12 | 6,075,508 | -0.67(-1.87%) |
Nov 15, 2011 | 35.36 | 36.04 | 35.05 | 35.79 | 5,334,164 | +0.30(+0.84%) |
Nov 14, 2011 | 35.74 | 35.96 | 35.26 | 35.49 | 4,247,408 | -0.28(-0.78%) |
Nov 11, 2011 | 35.58 | 36.18 | 35.58 | 35.77 | 4,575,757 | +0.56(+1.58%) |
Nov 10, 2011 | 35.47 | 35.56 | 35.04 | 35.22 | 5,526,255 | +0.31(+0.90%) |
Nov 09, 2011 | 35.42 | 35.42 | 34.64 | 34.90 | 9,312,862 | -1.41(-3.87%) |
Nov 08, 2011 | 35.90 | 36.55 | 35.63 | 36.31 | 8,857,589 | +1.14(+3.25%) |
Nov 07, 2011 | 35.32 | 35.55 | 34.57 | 35.17 | 6,420,868 | -0.26(-0.72%) |
Nov 04, 2011 | 35.53 | 35.77 | 34.89 | 35.42 | 6,921,636 | -0.39(-1.08%) |
Nov 03, 2011 | 34.89 | 35.91 | 34.40 | 35.81 | 11,540,325 | +1.40(+4.08%) |
Nov 02, 2011 | 34.15 | 34.60 | 34.05 | 34.41 | 10,992,409 | +1.02(+3.06%) |