Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.78 | 36.18 | 35.45 | 35.81 | 4,832,651 | +0.03(+0.08%) |
Jan 30, 2012 | 35.44 | 36.28 | 35.06 | 35.78 | 4,809,830 | -0.09(-0.26%) |
Jan 27, 2012 | 36.33 | 37.26 | 34.98 | 35.87 | 21,783,666 | +2.34(+6.98%) |
Jan 26, 2012 | 33.61 | 33.90 | 33.11 | 33.53 | 2,739,432 | +0.13(+0.38%) |
Jan 25, 2012 | 32.80 | 33.58 | 32.64 | 33.40 | 1,819,301 | +0.49(+1.49%) |
Jan 24, 2012 | 32.55 | 32.91 | 32.46 | 32.91 | 1,398,695 | -0.03(-0.09%) |
Jan 23, 2012 | 32.77 | 33.23 | 32.66 | 32.94 | 999,531 | +0.21(+0.65%) |
Jan 20, 2012 | 33.01 | 33.08 | 32.47 | 32.73 | 1,714,608 | -0.36(-1.10%) |
Jan 19, 2012 | 32.79 | 33.15 | 32.66 | 33.09 | 1,416,911 | +0.31(+0.93%) |
Jan 18, 2012 | 32.09 | 32.78 | 31.96 | 32.78 | 1,755,642 | +0.68(+2.13%) |
Jan 17, 2012 | 32.75 | 32.77 | 31.96 | 32.10 | 1,823,139 | -0.06(-0.20%) |
Jan 13, 2012 | 32.55 | 32.68 | 31.77 | 32.16 | 4,231,837 | -0.63(-1.93%) |
Jan 12, 2012 | 32.03 | 32.86 | 31.43 | 32.80 | 4,743,263 | +0.98(+3.09%) |
Jan 11, 2012 | 30.63 | 32.08 | 30.49 | 31.81 | 4,858,460 | +1.03(+3.35%) |
Jan 10, 2012 | 30.01 | 30.90 | 29.99 | 30.78 | 3,546,241 | +1.29(+4.37%) |
Jan 09, 2012 | 29.62 | 29.76 | 29.33 | 29.49 | 2,203,951 | +0.09(+0.31%) |
Jan 06, 2012 | 28.58 | 29.69 | 28.36 | 29.40 | 3,891,765 | +0.87(+3.04%) |
Jan 05, 2012 | 28.31 | 28.63 | 27.87 | 28.53 | 2,595,372 | +0.01(+0.02%) |
Jan 04, 2012 | 28.48 | 28.77 | 28.38 | 28.53 | 2,127,770 | +0.73(+2.64%) |
Dec 30, 2011 | 27.99 | 28.12 | 27.79 | 27.79 | 1,532,916 | -0.20(-0.71%) |
Dec 29, 2011 | 27.51 | 28.04 | 27.43 | 27.99 | 1,305,697 | +0.57(+2.08%) |
Dec 28, 2011 | 28.03 | 28.11 | 27.32 | 27.42 | 1,310,464 | -0.60(-2.13%) |
Dec 27, 2011 | 28.00 | 28.24 | 27.86 | 28.02 | 1,178,948 | -0.04(-0.15%) |
Dec 23, 2011 | 28.06 | 28.17 | 27.79 | 28.06 | 1,348,300 | +0.60(+2.20%) |
Dec 21, 2011 | 27.50 | 27.57 | 26.93 | 27.46 | 2,192,037 | -0.08(-0.28%) |
Dec 20, 2011 | 26.12 | 27.77 | 26.12 | 27.54 | 3,365,583 | +2.06(+8.10%) |
Dec 19, 2011 | 26.11 | 26.31 | 25.39 | 25.47 | 1,565,506 | -0.67(-2.56%) |
Dec 16, 2011 | 26.09 | 26.73 | 25.65 | 26.14 | 5,516,095 | +0.38(+1.46%) |
Dec 15, 2011 | 26.22 | 26.29 | 25.54 | 25.77 | 1,993,959 | +0.04(+0.17%) |
Dec 14, 2011 | 25.72 | 26.12 | 25.55 | 25.72 | 1,883,885 | -0.23(-0.88%) |
Dec 13, 2011 | 26.40 | 26.85 | 25.76 | 25.95 | 2,805,435 | -0.26(-0.98%) |
Dec 12, 2011 | 26.73 | 26.77 | 25.87 | 26.21 | 2,667,225 | -1.00(-3.66%) |
Dec 09, 2011 | 26.51 | 27.32 | 26.26 | 27.20 | 2,376,525 | +0.30(+1.10%) |
Dec 08, 2011 | 27.32 | 27.78 | 26.85 | 26.91 | 2,450,591 | -0.76(-2.76%) |
Dec 07, 2011 | 27.53 | 27.85 | 27.13 | 27.67 | 1,684,792 | +0.09(+0.33%) |
Dec 06, 2011 | 27.58 | 27.87 | 27.21 | 27.58 | 1,402,599 | +0.08(+0.28%) |
Dec 05, 2011 | 27.74 | 28.07 | 27.30 | 27.50 | 2,222,697 | +0.35(+1.30%) |
Dec 02, 2011 | 27.90 | 28.04 | 27.07 | 27.15 | 1,929,946 | -0.35(-1.26%) |
Dec 01, 2011 | 27.98 | 28.20 | 27.37 | 27.49 | 2,134,730 | -0.50(-1.79%) |
Nov 30, 2011 | 27.27 | 28.03 | 27.26 | 27.99 | 2,634,605 | +1.83(+6.99%) |
Nov 29, 2011 | 26.04 | 26.48 | 25.73 | 26.16 | 1,859,594 | +0.33(+1.29%) |
Nov 28, 2011 | 26.09 | 26.28 | 25.51 | 25.83 | 2,093,172 | +0.77(+3.07%) |
Nov 25, 2011 | 25.11 | 25.42 | 25.01 | 25.06 | 655,161 | -0.14(-0.56%) |
Nov 23, 2011 | 25.75 | 25.92 | 25.19 | 25.20 | 1,459,036 | -0.93(-3.57%) |
Nov 22, 2011 | 26.14 | 26.45 | 25.91 | 26.14 | 2,112,901 | +0.03(+0.11%) |
Nov 21, 2011 | 26.19 | 26.26 | 25.70 | 26.11 | 2,296,395 | -0.60(-2.25%) |
Nov 18, 2011 | 27.10 | 27.15 | 26.57 | 26.71 | 2,120,077 | -0.14(-0.53%) |
Nov 17, 2011 | 28.00 | 28.02 | 26.61 | 26.85 | 2,190,606 | -1.32(-4.69%) |
Nov 16, 2011 | 28.53 | 28.93 | 28.09 | 28.17 | 2,167,502 | -0.71(-2.45%) |
Nov 15, 2011 | 28.37 | 29.13 | 28.23 | 28.88 | 1,832,754 | +0.30(+1.04%) |
Nov 14, 2011 | 28.50 | 28.79 | 28.25 | 28.58 | 1,476,401 | -0.10(-0.34%) |
Nov 11, 2011 | 28.69 | 29.08 | 28.51 | 28.68 | 1,986,388 | +0.50(+1.78%) |
Nov 10, 2011 | 28.12 | 28.44 | 27.84 | 28.18 | 2,283,702 | +0.60(+2.18%) |
Nov 09, 2011 | 28.32 | 28.36 | 27.42 | 27.58 | 2,690,145 | -1.73(-5.91%) |
Nov 08, 2011 | 28.35 | 29.47 | 28.28 | 29.31 | 3,467,805 | +1.24(+4.43%) |
Nov 07, 2011 | 28.09 | 28.36 | 27.44 | 28.07 | 1,840,702 | -0.07(-0.25%) |
Nov 04, 2011 | 28.12 | 28.41 | 27.60 | 28.14 | 1,751,764 | -0.30(-1.07%) |
Nov 03, 2011 | 28.05 | 28.53 | 27.38 | 28.44 | 2,071,356 | +0.92(+3.34%) |
Nov 02, 2011 | 27.63 | 27.87 | 27.01 | 27.52 | 2,423,991 | +0.46(+1.70%) |