Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.58 | 35.79 | 34.99 | 35.20 | 7,437,492 | -0.09(-0.24%) |
Jan 30, 2012 | 34.75 | 35.42 | 34.45 | 35.28 | 5,353,968 | +0.10(+0.28%) |
Jan 27, 2012 | 33.93 | 35.36 | 33.87 | 35.18 | 10,684,220 | +1.00(+2.93%) |
Jan 26, 2012 | 35.66 | 35.88 | 33.02 | 34.18 | 17,151,762 | -1.35(-3.79%) |
Jan 25, 2012 | 35.54 | 35.74 | 34.96 | 35.53 | 7,347,327 | -0.18(-0.52%) |
Jan 24, 2012 | 35.47 | 35.89 | 35.26 | 35.71 | 4,226,997 | -0.10(-0.29%) |
Jan 23, 2012 | 35.22 | 36.11 | 35.14 | 35.82 | 4,552,638 | +0.55(+1.55%) |
Jan 20, 2012 | 34.91 | 35.64 | 34.85 | 35.27 | 6,121,970 | +0.26(+0.74%) |
Jan 19, 2012 | 34.70 | 35.24 | 34.67 | 35.01 | 4,863,653 | +0.50(+1.46%) |
Jan 18, 2012 | 33.51 | 34.63 | 33.36 | 34.51 | 5,918,138 | +0.92(+2.73%) |
Jan 17, 2012 | 34.23 | 34.41 | 33.46 | 33.59 | 5,931,824 | -0.38(-1.12%) |
Jan 13, 2012 | 33.43 | 34.13 | 32.80 | 33.97 | 6,012,233 | +0.09(+0.25%) |
Jan 12, 2012 | 33.55 | 33.92 | 33.48 | 33.89 | 6,503,677 | +0.47(+1.40%) |
Jan 11, 2012 | 32.71 | 33.50 | 32.57 | 33.42 | 6,207,951 | +0.57(+1.74%) |
Jan 10, 2012 | 32.71 | 33.08 | 32.61 | 32.85 | 5,433,595 | +0.71(+2.22%) |
Jan 09, 2012 | 32.48 | 32.61 | 32.01 | 32.13 | 4,156,472 | -0.29(-0.89%) |
Jan 06, 2012 | 32.36 | 32.84 | 32.10 | 32.42 | 5,047,525 | +0.12(+0.36%) |
Jan 05, 2012 | 31.40 | 32.57 | 31.13 | 32.31 | 5,448,721 | +0.64(+2.02%) |
Jan 04, 2012 | 31.25 | 31.79 | 31.00 | 31.67 | 4,826,489 | +0.85(+2.75%) |
Dec 30, 2011 | 30.78 | 31.00 | 30.75 | 30.82 | 3,189,817 | -0.12(-0.38%) |
Dec 29, 2011 | 30.47 | 31.08 | 30.40 | 30.94 | 2,977,939 | +0.50(+1.64%) |
Dec 28, 2011 | 31.14 | 31.14 | 30.39 | 30.44 | 3,914,874 | -0.61(-1.96%) |
Dec 27, 2011 | 31.11 | 31.36 | 30.90 | 31.05 | 3,131,284 | -0.26(-0.84%) |
Dec 23, 2011 | 31.20 | 31.35 | 30.87 | 31.31 | 3,026,229 | +0.98(+3.22%) |
Dec 21, 2011 | 30.25 | 30.43 | 29.81 | 30.33 | 5,993,432 | +0.10(+0.35%) |
Dec 20, 2011 | 29.50 | 30.40 | 29.39 | 30.23 | 8,121,725 | +1.34(+4.64%) |
Dec 19, 2011 | 29.74 | 29.76 | 28.76 | 28.89 | 5,841,773 | -0.67(-2.27%) |
Dec 16, 2011 | 29.70 | 29.98 | 29.37 | 29.56 | 9,285,279 | +0.10(+0.33%) |
Dec 15, 2011 | 29.86 | 29.97 | 29.40 | 29.46 | 5,836,452 | +0.15(+0.52%) |
Dec 14, 2011 | 29.18 | 29.66 | 28.75 | 29.31 | 7,042,473 | -0.07(-0.23%) |
Dec 13, 2011 | 30.10 | 30.55 | 29.02 | 29.37 | 6,727,737 | -0.52(-1.75%) |
Dec 12, 2011 | 30.39 | 30.39 | 29.57 | 29.90 | 6,542,945 | -1.09(-3.51%) |
Dec 09, 2011 | 30.60 | 31.35 | 30.53 | 30.98 | 11,667,113 | +0.62(+2.05%) |
Dec 08, 2011 | 31.29 | 31.29 | 30.25 | 30.36 | 7,162,578 | -1.43(-4.51%) |
Dec 07, 2011 | 31.33 | 31.97 | 30.82 | 31.80 | 5,224,174 | +0.18(+0.58%) |
Dec 06, 2011 | 31.73 | 31.87 | 31.30 | 31.61 | 5,897,953 | -0.09(-0.29%) |
Dec 05, 2011 | 31.51 | 32.25 | 31.35 | 31.70 | 5,565,716 | +0.71(+2.30%) |
Dec 02, 2011 | 31.06 | 31.66 | 30.90 | 30.99 | 5,615,348 | +0.27(+0.88%) |
Dec 01, 2011 | 30.75 | 31.06 | 30.39 | 30.72 | 5,214,752 | -0.42(-1.34%) |
Nov 30, 2011 | 30.08 | 31.21 | 29.76 | 31.14 | 9,195,928 | +2.32(+8.07%) |
Nov 29, 2011 | 28.94 | 29.26 | 28.66 | 28.81 | 5,206,119 | -0.06(-0.21%) |
Nov 28, 2011 | 28.80 | 29.05 | 28.49 | 28.88 | 8,441,637 | +1.26(+4.56%) |
Nov 25, 2011 | 27.64 | 28.27 | 27.48 | 27.62 | 2,894,781 | -0.16(-0.58%) |
Nov 23, 2011 | 28.48 | 28.50 | 27.78 | 27.78 | 7,936,536 | -1.09(-3.79%) |
Nov 22, 2011 | 29.25 | 29.72 | 28.84 | 28.87 | 8,241,011 | -0.55(-1.86%) |
Nov 21, 2011 | 29.27 | 29.68 | 28.98 | 29.42 | 9,065,287 | -0.42(-1.42%) |
Nov 18, 2011 | 30.51 | 30.53 | 29.79 | 29.84 | 15,813,228 | -0.31(-1.04%) |
Nov 17, 2011 | 31.04 | 31.20 | 30.00 | 30.15 | 11,221,701 | -0.84(-2.72%) |
Nov 16, 2011 | 31.39 | 31.87 | 30.94 | 31.00 | 10,022,297 | -0.89(-2.79%) |
Nov 15, 2011 | 31.66 | 32.29 | 31.19 | 31.89 | 6,507,653 | -0.10(-0.30%) |
Nov 14, 2011 | 32.08 | 32.43 | 31.70 | 31.98 | 6,212,054 | -0.30(-0.93%) |
Nov 11, 2011 | 32.11 | 32.60 | 32.11 | 32.28 | 5,594,340 | +0.68(+2.15%) |
Nov 10, 2011 | 31.58 | 31.94 | 30.98 | 31.60 | 7,380,163 | +0.62(+2.00%) |
Nov 09, 2011 | 31.28 | 31.44 | 30.72 | 30.98 | 13,674,409 | -1.56(-4.79%) |
Nov 08, 2011 | 32.17 | 32.74 | 31.64 | 32.54 | 9,228,988 | +0.70(+2.19%) |
Nov 07, 2011 | 31.06 | 31.88 | 30.68 | 31.84 | 22,698,346 | +0.67(+2.15%) |
Nov 04, 2011 | 31.21 | 31.40 | 30.65 | 31.17 | 23,575,426 | -0.51(-1.62%) |
Nov 03, 2011 | 31.33 | 31.81 | 29.87 | 31.68 | 13,512,741 | -0.37(-1.16%) |
Nov 02, 2011 | 31.52 | 32.19 | 31.36 | 32.05 | 7,454,880 | +1.28(+4.17%) |