Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.57 | 35.91 | 35.36 | 35.70 | 9,935,696 | +0.34(+0.95%) |
Jan 30, 2012 | 35.06 | 35.50 | 34.96 | 35.37 | 7,606,613 | +0.20(+0.56%) |
Jan 27, 2012 | 35.45 | 35.69 | 35.08 | 35.17 | 8,021,395 | -0.32(-0.89%) |
Jan 26, 2012 | 35.99 | 36.04 | 35.32 | 35.49 | 6,916,042 | -0.45(-1.25%) |
Jan 25, 2012 | 35.66 | 36.02 | 35.47 | 35.94 | 7,336,751 | +0.27(+0.77%) |
Jan 24, 2012 | 35.20 | 35.66 | 35.12 | 35.66 | 6,178,243 | +0.42(+1.20%) |
Jan 23, 2012 | 35.26 | 35.57 | 35.09 | 35.24 | 8,999,504 | -0.01(-0.04%) |
Jan 20, 2012 | 35.92 | 35.92 | 35.11 | 35.26 | 10,309,753 | -0.51(-1.43%) |
Jan 19, 2012 | 35.10 | 35.77 | 34.83 | 35.77 | 10,679,689 | +0.72(+2.07%) |
Jan 18, 2012 | 34.45 | 35.07 | 34.25 | 35.04 | 13,378,102 | -0.01(-0.02%) |
Jan 17, 2012 | 35.09 | 35.23 | 34.80 | 35.05 | 7,210,550 | +0.04(+0.12%) |
Jan 13, 2012 | 34.89 | 35.29 | 34.77 | 35.01 | 9,739,113 | +0.01(+0.02%) |
Jan 12, 2012 | 34.88 | 35.11 | 34.48 | 35.00 | 10,094,658 | +0.55(+1.59%) |
Jan 11, 2012 | 34.12 | 34.50 | 34.09 | 34.45 | 5,675,465 | +0.17(+0.49%) |
Jan 10, 2012 | 34.28 | 34.33 | 34.10 | 34.29 | 9,001,544 | +0.15(+0.45%) |
Jan 09, 2012 | 34.45 | 34.45 | 33.93 | 34.13 | 9,670,120 | -0.27(-0.78%) |
Jan 06, 2012 | 34.30 | 34.83 | 34.07 | 34.40 | 17,924,310 | +0.31(+0.91%) |
Jan 05, 2012 | 33.73 | 34.28 | 33.20 | 34.09 | 27,762,890 | -1.05(-2.98%) |
Jan 04, 2012 | 35.87 | 36.00 | 34.82 | 35.14 | 20,053,068 | -0.86(-2.38%) |
Dec 30, 2011 | 36.18 | 36.32 | 35.99 | 35.99 | 3,642,138 | -0.32(-0.89%) |
Dec 29, 2011 | 36.47 | 36.59 | 36.20 | 36.32 | 4,492,526 | -0.02(-0.06%) |
Dec 28, 2011 | 36.67 | 36.78 | 36.30 | 36.34 | 4,267,426 | -0.28(-0.77%) |
Dec 27, 2011 | 36.18 | 36.70 | 36.08 | 36.62 | 5,196,960 | +0.29(+0.79%) |
Dec 23, 2011 | 36.20 | 36.34 | 35.92 | 36.33 | 4,754,093 | -0.01(-0.04%) |
Dec 21, 2011 | 36.32 | 36.60 | 36.25 | 36.34 | 9,604,419 | -0.04(-0.12%) |
Dec 20, 2011 | 36.52 | 36.58 | 35.93 | 36.39 | 9,450,132 | +0.24(+0.66%) |
Dec 19, 2011 | 36.66 | 36.85 | 36.05 | 36.15 | 4,473,013 | -0.53(-1.46%) |
Dec 16, 2011 | 36.84 | 36.95 | 36.40 | 36.68 | 5,927,358 | +0.09(+0.25%) |
Dec 15, 2011 | 37.16 | 37.25 | 36.54 | 36.59 | 5,192,608 | -0.29(-0.78%) |
Dec 14, 2011 | 36.93 | 37.12 | 36.72 | 36.88 | 4,878,173 | -0.23(-0.62%) |
Dec 13, 2011 | 37.60 | 37.69 | 36.96 | 37.11 | 6,385,620 | -0.46(-1.23%) |
Dec 12, 2011 | 37.54 | 37.69 | 37.26 | 37.57 | 6,245,152 | -0.02(-0.06%) |
Dec 09, 2011 | 37.75 | 37.88 | 37.45 | 37.60 | 5,657,655 | +0.02(+0.06%) |
Dec 08, 2011 | 37.83 | 38.16 | 37.49 | 37.57 | 7,210,583 | -0.51(-1.33%) |
Dec 07, 2011 | 37.70 | 38.08 | 37.60 | 38.08 | 11,949,473 | +0.37(+0.99%) |
Dec 06, 2011 | 37.49 | 37.87 | 37.26 | 37.71 | 5,976,047 | +0.24(+0.64%) |
Dec 05, 2011 | 37.38 | 37.57 | 37.15 | 37.47 | 6,231,515 | +0.31(+0.83%) |
Dec 02, 2011 | 36.78 | 37.49 | 36.78 | 37.16 | 10,705,416 | +0.51(+1.40%) |
Dec 01, 2011 | 37.03 | 37.38 | 36.53 | 36.65 | 12,713,586 | -0.39(-1.04%) |
Nov 30, 2011 | 37.37 | 37.42 | 36.46 | 37.03 | 13,025,188 | +0.32(+0.88%) |
Nov 29, 2011 | 36.52 | 37.05 | 36.30 | 36.71 | 7,993,704 | +0.43(+1.18%) |
Nov 28, 2011 | 36.83 | 36.93 | 36.08 | 36.28 | 6,718,462 | +0.30(+0.82%) |
Nov 25, 2011 | 36.30 | 36.45 | 35.99 | 35.99 | 3,315,758 | -0.22(-0.62%) |
Nov 23, 2011 | 36.67 | 36.70 | 36.21 | 36.21 | 7,435,670 | -0.82(-2.20%) |
Nov 22, 2011 | 36.92 | 37.25 | 36.84 | 37.03 | 7,674,621 | +0.11(+0.29%) |
Nov 21, 2011 | 36.58 | 37.09 | 36.27 | 36.92 | 8,407,656 | -0.32(-0.87%) |
Nov 18, 2011 | 37.11 | 37.40 | 36.68 | 37.24 | 8,716,267 | +0.25(+0.68%) |
Nov 17, 2011 | 37.52 | 37.77 | 36.65 | 36.99 | 9,096,608 | -0.21(-0.57%) |
Nov 16, 2011 | 38.44 | 38.64 | 37.14 | 37.20 | 18,692,778 | -0.17(-0.45%) |
Nov 15, 2011 | 36.91 | 37.64 | 36.85 | 37.37 | 9,292,153 | +0.37(+1.01%) |
Nov 14, 2011 | 36.89 | 37.26 | 36.74 | 37.00 | 5,332,069 | -0.08(-0.23%) |
Nov 11, 2011 | 36.33 | 37.12 | 36.32 | 37.08 | 6,142,216 | +0.91(+2.51%) |
Nov 10, 2011 | 36.43 | 36.53 | 36.02 | 36.17 | 5,620,322 | +0.06(+0.15%) |
Nov 09, 2011 | 36.40 | 36.59 | 36.01 | 36.12 | 8,410,618 | -0.95(-2.56%) |
Nov 08, 2011 | 37.03 | 37.13 | 36.57 | 37.07 | 7,446,190 | +0.15(+0.42%) |
Nov 07, 2011 | 36.53 | 36.94 | 36.38 | 36.91 | 5,537,617 | +0.46(+1.26%) |
Nov 04, 2011 | 36.38 | 36.58 | 35.93 | 36.45 | 7,535,597 | -0.05(-0.13%) |
Nov 03, 2011 | 36.11 | 36.79 | 35.72 | 36.50 | 14,375,615 | -0.48(-1.28%) |
Nov 02, 2011 | 37.26 | 37.84 | 36.85 | 36.98 | 17,435,600 | +0.22(+0.59%) |