Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.29 | 33.60 | 33.01 | 33.31 | 11,345,490 | +0.34(+1.02%) |
Jan 30, 2012 | 32.50 | 33.01 | 32.43 | 32.97 | 8,795,866 | +0.30(+0.91%) |
Jan 27, 2012 | 32.58 | 32.95 | 32.37 | 32.67 | 7,731,251 | +0.09(+0.28%) |
Jan 26, 2012 | 32.69 | 33.25 | 32.53 | 32.58 | 9,845,568 | -0.09(-0.27%) |
Jan 25, 2012 | 32.05 | 32.77 | 31.94 | 32.67 | 9,600,698 | +0.57(+1.78%) |
Jan 24, 2012 | 31.70 | 32.28 | 31.60 | 32.10 | 7,291,162 | +0.34(+1.07%) |
Jan 23, 2012 | 31.84 | 32.21 | 31.50 | 31.76 | 11,040,806 | -0.15(-0.47%) |
Jan 20, 2012 | 32.78 | 32.79 | 31.62 | 31.91 | 20,241,320 | -1.15(-3.47%) |
Jan 19, 2012 | 33.30 | 33.35 | 32.83 | 33.06 | 9,451,661 | +0.05(+0.15%) |
Jan 18, 2012 | 32.41 | 33.21 | 32.38 | 33.01 | 13,279,768 | +0.60(+1.85%) |
Jan 17, 2012 | 31.95 | 32.51 | 31.90 | 32.41 | 11,868,184 | +0.65(+2.03%) |
Jan 13, 2012 | 32.00 | 32.41 | 31.60 | 31.76 | 13,391,997 | -0.40(-1.23%) |
Jan 12, 2012 | 31.99 | 32.30 | 31.81 | 32.16 | 14,157,234 | +0.17(+0.54%) |
Jan 11, 2012 | 31.85 | 32.37 | 31.76 | 31.99 | 15,320,425 | -0.69(-2.11%) |
Jan 10, 2012 | 32.67 | 32.91 | 32.34 | 32.68 | 10,943,960 | +0.28(+0.87%) |
Jan 09, 2012 | 32.31 | 32.58 | 32.05 | 32.39 | 12,260,715 | +0.27(+0.85%) |
Jan 06, 2012 | 33.10 | 33.16 | 32.02 | 32.12 | 22,297,488 | -0.89(-2.69%) |
Jan 05, 2012 | 33.14 | 33.31 | 32.84 | 33.01 | 15,743,167 | -0.36(-1.07%) |
Jan 04, 2012 | 34.19 | 34.35 | 33.03 | 33.37 | 24,384,202 | -1.55(-4.44%) |
Dec 30, 2011 | 35.43 | 35.43 | 34.92 | 34.92 | 5,579,123 | -0.51(-1.44%) |
Dec 29, 2011 | 35.03 | 35.44 | 35.00 | 35.43 | 5,175,024 | +0.42(+1.20%) |
Dec 28, 2011 | 35.30 | 35.30 | 34.79 | 35.01 | 5,532,576 | -0.09(-0.26%) |
Dec 27, 2011 | 35.48 | 35.72 | 35.05 | 35.10 | 4,740,703 | -0.32(-0.90%) |
Dec 23, 2011 | 34.97 | 35.42 | 34.82 | 35.42 | 4,968,705 | +0.37(+1.06%) |
Dec 21, 2011 | 34.95 | 35.08 | 34.35 | 35.05 | 8,461,393 | +0.03(+0.07%) |
Dec 20, 2011 | 34.03 | 35.05 | 33.72 | 35.02 | 14,059,187 | +1.42(+4.23%) |
Dec 19, 2011 | 33.97 | 34.47 | 33.53 | 33.60 | 11,678,101 | -0.32(-0.94%) |
Dec 16, 2011 | 33.73 | 34.28 | 33.56 | 33.92 | 8,966,217 | +0.28(+0.82%) |
Dec 15, 2011 | 34.47 | 34.47 | 33.62 | 33.65 | 8,177,652 | -0.18(-0.53%) |
Dec 14, 2011 | 34.29 | 34.38 | 33.72 | 33.83 | 11,101,654 | -0.73(-2.12%) |
Dec 13, 2011 | 35.09 | 35.12 | 34.30 | 34.56 | 7,479,288 | -0.22(-0.63%) |
Dec 12, 2011 | 35.03 | 35.16 | 34.57 | 34.78 | 6,431,485 | -0.58(-1.63%) |
Dec 09, 2011 | 34.98 | 35.53 | 34.64 | 35.35 | 8,972,739 | +0.76(+2.20%) |
Dec 08, 2011 | 34.97 | 35.42 | 34.55 | 34.59 | 9,120,577 | -0.47(-1.35%) |
Dec 07, 2011 | 34.77 | 35.12 | 34.32 | 35.07 | 8,469,207 | +0.29(+0.82%) |
Dec 06, 2011 | 34.85 | 35.12 | 34.67 | 34.78 | 9,481,641 | -0.14(-0.41%) |
Dec 05, 2011 | 35.87 | 35.91 | 34.66 | 34.92 | 11,714,740 | -0.52(-1.46%) |
Dec 02, 2011 | 35.94 | 36.06 | 35.44 | 35.44 | 9,948,876 | -0.24(-0.68%) |
Dec 01, 2011 | 34.88 | 35.78 | 34.88 | 35.68 | 12,971,756 | +0.60(+1.71%) |
Nov 30, 2011 | 34.47 | 35.10 | 34.29 | 35.08 | 13,613,518 | +1.58(+4.72%) |
Nov 29, 2011 | 33.73 | 33.86 | 33.25 | 33.50 | 7,689,888 | -0.15(-0.44%) |
Nov 28, 2011 | 33.34 | 33.72 | 33.23 | 33.65 | 11,634,042 | +1.22(+3.77%) |
Nov 25, 2011 | 32.34 | 32.93 | 32.32 | 32.43 | 4,204,738 | -0.08(-0.25%) |
Nov 23, 2011 | 33.10 | 33.23 | 32.46 | 32.51 | 9,981,683 | -0.70(-2.12%) |
Nov 22, 2011 | 32.98 | 33.57 | 32.97 | 33.21 | 8,226,803 | +0.26(+0.78%) |
Nov 21, 2011 | 33.25 | 33.42 | 32.67 | 32.95 | 15,027,264 | -0.81(-2.39%) |
Nov 18, 2011 | 33.87 | 33.91 | 33.35 | 33.76 | 11,302,849 | +0.10(+0.29%) |
Nov 17, 2011 | 33.90 | 34.36 | 33.41 | 33.66 | 12,194,626 | -0.15(-0.45%) |
Nov 16, 2011 | 34.52 | 34.64 | 33.81 | 33.81 | 10,411,819 | -0.97(-2.78%) |
Nov 15, 2011 | 34.42 | 34.99 | 34.38 | 34.78 | 9,487,812 | +0.38(+1.11%) |
Nov 14, 2011 | 34.31 | 34.96 | 34.28 | 34.40 | 7,409,138 | -0.27(-0.78%) |
Nov 11, 2011 | 33.96 | 34.69 | 33.96 | 34.67 | 10,982,854 | +0.94(+2.79%) |
Nov 10, 2011 | 33.93 | 33.98 | 33.29 | 33.73 | 7,234,386 | +0.25(+0.75%) |
Nov 09, 2011 | 33.88 | 34.32 | 33.48 | 33.48 | 11,870,040 | -1.00(-2.89%) |
Nov 08, 2011 | 34.48 | 34.56 | 34.01 | 34.48 | 9,771,605 | +0.20(+0.59%) |
Nov 07, 2011 | 33.91 | 34.28 | 33.60 | 34.27 | 10,995,718 | +0.55(+1.62%) |
Nov 04, 2011 | 34.17 | 34.56 | 33.64 | 33.73 | 13,261,933 | -0.61(-1.77%) |
Nov 03, 2011 | 33.29 | 34.47 | 33.25 | 34.34 | 15,491,915 | +0.84(+2.50%) |
Nov 02, 2011 | 33.82 | 34.17 | 32.92 | 33.50 | 32,834,076 | +2.19(+6.99%) |