Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.72 | 34.00 | 33.26 | 33.36 | 13,759,051 | -0.29(-0.85%) |
Jan 30, 2012 | 33.50 | 33.66 | 33.23 | 33.64 | 8,947,006 | -0.08(-0.22%) |
Jan 27, 2012 | 33.61 | 33.82 | 33.37 | 33.72 | 10,546,855 | -0.06(-0.18%) |
Jan 26, 2012 | 34.08 | 34.08 | 33.42 | 33.78 | 14,844,625 | -0.23(-0.68%) |
Jan 25, 2012 | 33.69 | 34.12 | 33.51 | 34.01 | 13,214,526 | +0.23(+0.67%) |
Jan 24, 2012 | 33.59 | 33.91 | 33.48 | 33.78 | 14,575,782 | +0.06(+0.18%) |
Jan 23, 2012 | 33.30 | 33.81 | 33.05 | 33.72 | 18,336,886 | +0.28(+0.83%) |
Jan 20, 2012 | 34.15 | 34.19 | 33.30 | 33.45 | 16,753,285 | -0.68(-1.98%) |
Jan 19, 2012 | 33.72 | 34.13 | 33.40 | 34.12 | 20,923,466 | +0.40(+1.18%) |
Jan 18, 2012 | 32.85 | 33.81 | 32.84 | 33.72 | 17,495,580 | +0.86(+2.61%) |
Jan 17, 2012 | 32.77 | 33.03 | 32.70 | 32.87 | 10,258,994 | +0.17(+0.53%) |
Jan 13, 2012 | 32.39 | 32.71 | 32.25 | 32.70 | 10,747,442 | +0.09(+0.28%) |
Jan 12, 2012 | 32.76 | 32.81 | 32.41 | 32.61 | 11,245,184 | -0.05(-0.16%) |
Jan 11, 2012 | 32.70 | 32.76 | 32.43 | 32.66 | 10,941,606 | -0.05(-0.16%) |
Jan 10, 2012 | 32.71 | 32.76 | 32.40 | 32.71 | 9,977,405 | +0.23(+0.69%) |
Jan 09, 2012 | 32.45 | 32.54 | 32.12 | 32.48 | 9,776,787 | +0.02(+0.07%) |
Jan 06, 2012 | 32.31 | 32.54 | 32.16 | 32.46 | 9,695,862 | +0.08(+0.26%) |
Jan 05, 2012 | 32.03 | 32.46 | 31.85 | 32.38 | 13,634,164 | +0.26(+0.82%) |
Jan 04, 2012 | 31.61 | 32.25 | 31.50 | 32.12 | 14,752,543 | +0.53(+1.67%) |
Dec 30, 2011 | 31.57 | 31.80 | 31.57 | 31.59 | 6,352,878 | +0.02(+0.07%) |
Dec 29, 2011 | 31.34 | 31.58 | 31.25 | 31.57 | 8,367,279 | +0.36(+1.16%) |
Dec 28, 2011 | 31.73 | 31.85 | 31.20 | 31.21 | 6,826,977 | -0.52(-1.63%) |
Dec 27, 2011 | 31.55 | 31.91 | 31.50 | 31.73 | 6,327,463 | +0.10(+0.31%) |
Dec 23, 2011 | 31.55 | 31.66 | 31.33 | 31.63 | 5,793,647 | +0.07(+0.21%) |
Dec 21, 2011 | 31.50 | 31.60 | 31.23 | 31.56 | 16,058,495 | +0.04(+0.12%) |
Dec 20, 2011 | 30.64 | 31.55 | 30.64 | 31.52 | 26,711,398 | +1.31(+4.35%) |
Dec 19, 2011 | 30.29 | 30.67 | 30.14 | 30.21 | 11,846,266 | -0.17(-0.54%) |
Dec 16, 2011 | 29.87 | 30.46 | 29.86 | 30.37 | 26,901,286 | +0.75(+2.54%) |
Dec 15, 2011 | 29.77 | 30.03 | 29.59 | 29.62 | 14,351,038 | +0.21(+0.72%) |
Dec 14, 2011 | 29.58 | 29.73 | 29.19 | 29.41 | 16,082,015 | -0.28(-0.94%) |
Dec 13, 2011 | 30.22 | 30.25 | 29.58 | 29.69 | 15,038,434 | -0.41(-1.35%) |
Dec 12, 2011 | 29.95 | 30.14 | 29.54 | 30.10 | 14,742,506 | -0.14(-0.45%) |
Dec 09, 2011 | 30.15 | 30.37 | 30.05 | 30.23 | 13,721,522 | +0.24(+0.80%) |
Dec 08, 2011 | 30.43 | 30.66 | 29.94 | 29.99 | 15,970,309 | -0.62(-2.01%) |
Dec 07, 2011 | 30.12 | 30.76 | 30.09 | 30.61 | 16,230,057 | +0.31(+1.02%) |
Dec 06, 2011 | 30.13 | 30.60 | 30.04 | 30.30 | 16,635,672 | +0.07(+0.22%) |
Dec 05, 2011 | 30.16 | 30.50 | 29.90 | 30.23 | 18,583,230 | +0.22(+0.73%) |
Dec 02, 2011 | 29.82 | 30.40 | 29.81 | 30.01 | 23,834,262 | +0.45(+1.52%) |
Dec 01, 2011 | 29.20 | 29.73 | 29.15 | 29.56 | 12,804,489 | +0.09(+0.31%) |
Nov 30, 2011 | 29.64 | 29.90 | 29.00 | 29.47 | 26,154,438 | +0.20(+0.67%) |
Nov 29, 2011 | 28.10 | 29.38 | 28.00 | 29.28 | 27,671,704 | +1.47(+5.27%) |
Nov 28, 2011 | 27.73 | 28.12 | 27.64 | 27.81 | 10,790,373 | +0.62(+2.28%) |
Nov 25, 2011 | 27.21 | 27.55 | 27.15 | 27.19 | 4,850,781 | -0.04(-0.14%) |
Nov 23, 2011 | 27.42 | 27.51 | 27.19 | 27.23 | 9,000,041 | -0.43(-1.56%) |
Nov 22, 2011 | 27.59 | 27.94 | 27.42 | 27.66 | 11,045,141 | +0.03(+0.11%) |
Nov 21, 2011 | 27.96 | 28.22 | 27.36 | 27.63 | 15,560,570 | -0.61(-2.16%) |
Nov 18, 2011 | 28.21 | 28.30 | 27.81 | 28.24 | 15,848,501 | +0.19(+0.69%) |
Nov 17, 2011 | 28.21 | 28.40 | 27.77 | 28.05 | 15,257,834 | -0.16(-0.58%) |
Nov 16, 2011 | 28.07 | 28.89 | 28.02 | 28.21 | 15,826,024 | -0.17(-0.60%) |
Nov 15, 2011 | 28.77 | 28.88 | 28.22 | 28.39 | 20,491,690 | -0.13(-0.47%) |
Nov 14, 2011 | 28.44 | 28.74 | 28.30 | 28.52 | 18,644,890 | +0.14(+0.50%) |
Nov 11, 2011 | 27.96 | 28.62 | 27.96 | 28.38 | 13,664,155 | +0.64(+2.31%) |
Nov 10, 2011 | 27.94 | 27.99 | 27.62 | 27.74 | 9,774,183 | +0.03(+0.11%) |
Nov 09, 2011 | 27.92 | 28.17 | 27.61 | 27.71 | 14,643,089 | -0.58(-2.06%) |
Nov 08, 2011 | 28.00 | 28.33 | 27.80 | 28.29 | 13,240,557 | +0.45(+1.61%) |
Nov 07, 2011 | 27.37 | 27.90 | 27.27 | 27.84 | 16,861,688 | +0.71(+2.61%) |
Nov 04, 2011 | 26.94 | 27.15 | 26.73 | 27.13 | 8,376,025 | -0.04(-0.16%) |
Nov 03, 2011 | 27.02 | 27.21 | 26.61 | 27.18 | 12,109,023 | +0.34(+1.28%) |
Nov 02, 2011 | 26.92 | 26.99 | 26.66 | 26.83 | 13,270,612 | +0.34(+1.27%) |