Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.73 | 34.74 | 33.79 | 34.13 | 1,165,732 | -0.68(-1.95%) |
Jan 30, 2012 | 35.27 | 35.30 | 34.59 | 34.80 | 1,136,419 | -0.78(-2.19%) |
Jan 27, 2012 | 34.50 | 35.75 | 34.30 | 35.58 | 1,024,402 | +1.03(+2.97%) |
Jan 26, 2012 | 35.48 | 35.68 | 34.33 | 34.56 | 777,317 | -0.79(-2.23%) |
Jan 25, 2012 | 35.42 | 35.50 | 34.77 | 35.34 | 927,904 | -0.02(-0.07%) |
Jan 24, 2012 | 35.13 | 35.68 | 34.98 | 35.37 | 686,905 | +0.02(+0.07%) |
Jan 23, 2012 | 35.58 | 36.21 | 35.02 | 35.34 | 711,952 | -0.29(-0.82%) |
Jan 20, 2012 | 35.97 | 36.50 | 35.29 | 35.64 | 809,870 | -0.38(-1.05%) |
Jan 19, 2012 | 35.68 | 36.26 | 35.54 | 36.02 | 791,813 | +0.32(+0.89%) |
Jan 18, 2012 | 35.09 | 35.78 | 34.72 | 35.70 | 626,242 | +0.64(+1.83%) |
Jan 17, 2012 | 34.93 | 35.44 | 34.47 | 35.06 | 677,865 | +0.27(+0.78%) |
Jan 13, 2012 | 34.94 | 35.31 | 34.60 | 34.79 | 622,302 | -0.41(-1.16%) |
Jan 12, 2012 | 35.16 | 35.52 | 34.80 | 35.20 | 795,990 | +0.08(+0.24%) |
Jan 11, 2012 | 34.54 | 35.35 | 34.54 | 35.11 | 800,756 | +0.46(+1.34%) |
Jan 10, 2012 | 34.70 | 35.02 | 34.47 | 34.65 | 1,000,494 | +0.24(+0.69%) |
Jan 09, 2012 | 34.53 | 34.92 | 34.17 | 34.41 | 742,915 | -0.04(-0.11%) |
Jan 06, 2012 | 34.87 | 35.21 | 34.39 | 34.45 | 1,128,379 | -0.01(-0.02%) |
Jan 05, 2012 | 33.38 | 34.57 | 32.81 | 34.46 | 3,007,726 | +1.27(+3.83%) |
Jan 04, 2012 | 33.83 | 34.06 | 33.16 | 33.19 | 2,841,486 | -1.43(-4.12%) |
Dec 30, 2011 | 34.90 | 34.97 | 34.57 | 34.61 | 758,012 | -0.39(-1.10%) |
Dec 29, 2011 | 35.01 | 35.41 | 34.73 | 35.00 | 552,824 | +0.00(+0.00%) |
Dec 28, 2011 | 35.40 | 35.64 | 34.88 | 35.00 | 710,630 | -0.49(-1.39%) |
Dec 27, 2011 | 34.40 | 35.65 | 34.23 | 35.49 | 1,297,984 | +0.86(+2.49%) |
Dec 23, 2011 | 34.29 | 34.67 | 34.07 | 34.63 | 449,494 | -0.14(-0.40%) |
Dec 21, 2011 | 34.00 | 34.95 | 33.79 | 34.77 | 1,866,270 | +0.78(+2.29%) |
Dec 20, 2011 | 33.92 | 34.45 | 33.38 | 33.99 | 1,946,546 | +0.77(+2.32%) |
Dec 19, 2011 | 34.20 | 34.41 | 33.13 | 33.22 | 1,523,265 | -0.82(-2.40%) |
Dec 16, 2011 | 34.36 | 34.61 | 33.70 | 34.04 | 1,464,721 | +0.03(+0.09%) |
Dec 15, 2011 | 34.49 | 34.79 | 33.90 | 34.00 | 2,264,192 | -0.11(-0.32%) |
Dec 14, 2011 | 35.51 | 35.51 | 33.97 | 34.11 | 1,843,833 | -1.49(-4.18%) |
Dec 13, 2011 | 36.42 | 36.56 | 35.33 | 35.60 | 1,421,959 | -0.54(-1.49%) |
Dec 12, 2011 | 36.28 | 36.38 | 35.18 | 36.14 | 1,376,930 | -0.77(-2.09%) |
Dec 09, 2011 | 36.67 | 37.55 | 36.33 | 36.91 | 742,998 | +0.18(+0.50%) |
Dec 08, 2011 | 37.25 | 37.39 | 36.60 | 36.72 | 755,280 | -0.65(-1.75%) |
Dec 07, 2011 | 37.03 | 37.86 | 36.91 | 37.38 | 920,529 | -0.13(-0.35%) |
Dec 06, 2011 | 37.73 | 37.83 | 37.16 | 37.51 | 790,916 | -0.05(-0.12%) |
Dec 05, 2011 | 37.15 | 37.61 | 36.95 | 37.56 | 885,534 | +1.05(+2.87%) |
Dec 02, 2011 | 36.30 | 37.21 | 35.88 | 36.51 | 1,772,978 | +0.89(+2.49%) |
Dec 01, 2011 | 36.08 | 36.73 | 35.51 | 35.62 | 1,736,031 | -0.59(-1.62%) |
Nov 30, 2011 | 36.42 | 36.45 | 35.44 | 36.21 | 2,392,367 | +0.55(+1.53%) |
Nov 29, 2011 | 37.59 | 37.59 | 34.81 | 35.66 | 4,033,334 | -2.62(-6.84%) |
Nov 28, 2011 | 38.46 | 39.29 | 37.93 | 38.28 | 965,200 | +0.94(+2.52%) |
Nov 25, 2011 | 37.69 | 38.05 | 37.26 | 37.34 | 601,744 | -0.29(-0.76%) |
Nov 23, 2011 | 38.10 | 38.11 | 37.26 | 37.63 | 1,323,690 | -0.69(-1.81%) |
Nov 22, 2011 | 38.04 | 38.43 | 37.62 | 38.32 | 1,519,969 | +0.16(+0.42%) |
Nov 21, 2011 | 37.35 | 38.43 | 37.24 | 38.16 | 1,690,495 | +0.32(+0.83%) |
Nov 18, 2011 | 37.56 | 38.16 | 37.47 | 37.84 | 1,479,848 | +0.53(+1.42%) |
Nov 17, 2011 | 38.36 | 38.57 | 37.11 | 37.31 | 1,225,450 | -1.11(-2.89%) |
Nov 16, 2011 | 38.67 | 39.64 | 38.38 | 38.42 | 2,204,715 | -0.52(-1.35%) |
Nov 15, 2011 | 37.91 | 39.34 | 37.89 | 38.94 | 2,288,739 | +1.06(+2.79%) |
Nov 14, 2011 | 37.59 | 38.53 | 37.46 | 37.89 | 2,570,979 | +0.75(+2.03%) |
Nov 11, 2011 | 40.81 | 40.82 | 36.22 | 37.13 | 6,414,624 | -5.37(-12.63%) |
Nov 10, 2011 | 42.58 | 42.82 | 41.75 | 42.50 | 929,165 | +0.56(+1.34%) |
Nov 09, 2011 | 41.59 | 42.32 | 41.45 | 41.94 | 1,170,317 | -0.72(-1.68%) |
Nov 08, 2011 | 42.63 | 42.83 | 41.42 | 42.66 | 1,337,340 | +0.32(+0.76%) |
Nov 07, 2011 | 42.79 | 43.37 | 41.84 | 42.33 | 1,038,276 | -0.35(-0.81%) |
Nov 04, 2011 | 41.12 | 42.77 | 40.85 | 42.68 | 1,380,867 | +1.10(+2.65%) |
Nov 03, 2011 | 41.22 | 41.92 | 40.28 | 41.58 | 1,787,576 | +1.11(+2.74%) |
Nov 02, 2011 | 39.95 | 40.74 | 39.52 | 40.47 | 899,791 | +1.02(+2.60%) |