Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.55 | 36.72 | 36.42 | 36.60 | 2,640,047 | +0.20(+0.55%) |
Jan 30, 2012 | 36.45 | 36.47 | 36.18 | 36.40 | 9,994,057 | -0.16(-0.42%) |
Jan 27, 2012 | 37.19 | 37.19 | 36.50 | 36.56 | 2,441,919 | -0.55(-1.47%) |
Jan 26, 2012 | 36.84 | 37.12 | 36.84 | 37.11 | 3,902,127 | +0.25(+0.67%) |
Jan 25, 2012 | 36.11 | 36.92 | 35.75 | 36.86 | 4,893,472 | +0.61(+1.70%) |
Jan 24, 2012 | 36.33 | 36.37 | 36.10 | 36.24 | 2,084,544 | -0.15(-0.41%) |
Jan 23, 2012 | 36.47 | 36.62 | 36.35 | 36.39 | 2,694,065 | -0.09(-0.24%) |
Jan 20, 2012 | 36.45 | 36.62 | 36.21 | 36.48 | 2,918,673 | +0.01(+0.03%) |
Jan 19, 2012 | 36.78 | 36.84 | 36.37 | 36.47 | 3,571,809 | -0.34(-0.91%) |
Jan 18, 2012 | 36.84 | 36.93 | 36.66 | 36.80 | 2,266,866 | -0.04(-0.10%) |
Jan 17, 2012 | 36.97 | 37.19 | 36.76 | 36.84 | 2,818,491 | +0.10(+0.27%) |
Jan 13, 2012 | 36.44 | 36.76 | 36.22 | 36.74 | 2,836,823 | +0.12(+0.34%) |
Jan 12, 2012 | 36.86 | 36.86 | 36.57 | 36.62 | 2,718,388 | -0.12(-0.34%) |
Jan 11, 2012 | 36.69 | 36.94 | 36.60 | 36.74 | 3,016,935 | -0.10(-0.27%) |
Jan 10, 2012 | 36.55 | 37.12 | 36.51 | 36.84 | 3,324,022 | +0.04(+0.12%) |
Jan 09, 2012 | 36.83 | 36.88 | 36.68 | 36.80 | 2,111,298 | +0.11(+0.29%) |
Jan 06, 2012 | 37.12 | 37.22 | 36.60 | 36.69 | 4,338,785 | -0.40(-1.07%) |
Jan 05, 2012 | 36.84 | 37.37 | 36.64 | 37.09 | 5,126,630 | -0.10(-0.27%) |
Jan 04, 2012 | 37.61 | 37.78 | 37.14 | 37.19 | 4,406,952 | -1.32(-3.43%) |
Dec 30, 2011 | 38.91 | 38.95 | 38.50 | 38.51 | 1,915,858 | -0.35(-0.89%) |
Dec 29, 2011 | 38.61 | 38.91 | 38.61 | 38.86 | 1,484,964 | +0.25(+0.64%) |
Dec 28, 2011 | 38.80 | 38.83 | 38.58 | 38.61 | 1,390,206 | -0.19(-0.50%) |
Dec 27, 2011 | 38.48 | 38.83 | 38.39 | 38.80 | 1,352,985 | +0.32(+0.84%) |
Dec 23, 2011 | 38.37 | 38.61 | 38.30 | 38.48 | 1,788,918 | +0.15(+0.39%) |
Dec 21, 2011 | 37.75 | 38.42 | 37.73 | 38.33 | 3,929,283 | +0.58(+1.55%) |
Dec 20, 2011 | 37.20 | 37.79 | 36.94 | 37.75 | 3,424,139 | +0.74(+2.01%) |
Dec 19, 2011 | 37.13 | 37.30 | 36.86 | 37.00 | 2,588,756 | -0.11(-0.30%) |
Dec 16, 2011 | 37.18 | 37.34 | 36.90 | 37.11 | 4,599,164 | +0.01(+0.02%) |
Dec 15, 2011 | 36.80 | 37.21 | 36.75 | 37.11 | 3,782,321 | +0.60(+1.65%) |
Dec 14, 2011 | 36.78 | 36.85 | 36.47 | 36.50 | 2,193,147 | -0.21(-0.57%) |
Dec 13, 2011 | 36.56 | 37.02 | 36.50 | 36.71 | 2,525,432 | +0.20(+0.54%) |
Dec 12, 2011 | 36.74 | 36.78 | 36.29 | 36.52 | 2,328,849 | -0.26(-0.71%) |
Dec 09, 2011 | 36.42 | 36.81 | 36.42 | 36.78 | 2,705,896 | +0.54(+1.49%) |
Dec 08, 2011 | 36.47 | 36.60 | 36.17 | 36.24 | 2,890,558 | -0.21(-0.58%) |
Dec 07, 2011 | 36.61 | 36.68 | 36.37 | 36.45 | 2,850,261 | -0.19(-0.51%) |
Dec 06, 2011 | 36.65 | 36.78 | 36.53 | 36.63 | 2,380,325 | +0.07(+0.19%) |
Dec 05, 2011 | 36.72 | 36.91 | 36.42 | 36.57 | 2,325,342 | +0.18(+0.49%) |
Dec 02, 2011 | 37.07 | 37.12 | 36.35 | 36.39 | 3,178,804 | -0.56(-1.51%) |
Dec 01, 2011 | 36.82 | 37.12 | 36.70 | 36.94 | 2,308,073 | +0.06(+0.15%) |
Nov 30, 2011 | 36.47 | 36.92 | 36.45 | 36.89 | 3,552,615 | +0.90(+2.50%) |
Nov 29, 2011 | 35.67 | 36.08 | 35.63 | 35.99 | 2,272,577 | +0.46(+1.29%) |
Nov 28, 2011 | 35.93 | 36.12 | 35.39 | 35.53 | 3,023,083 | +0.04(+0.12%) |
Nov 25, 2011 | 35.09 | 35.62 | 35.08 | 35.49 | 1,708,112 | +0.44(+1.26%) |
Nov 23, 2011 | 35.14 | 35.29 | 34.81 | 35.04 | 2,981,837 | -0.28(-0.79%) |
Nov 22, 2011 | 35.72 | 35.79 | 35.13 | 35.32 | 2,248,852 | -0.37(-1.03%) |
Nov 21, 2011 | 35.88 | 35.93 | 35.39 | 35.69 | 2,227,995 | -0.40(-1.12%) |
Nov 18, 2011 | 36.02 | 36.22 | 35.98 | 36.09 | 2,101,219 | +0.21(+0.59%) |
Nov 17, 2011 | 35.97 | 36.21 | 35.59 | 35.88 | 2,733,711 | -0.11(-0.29%) |
Nov 16, 2011 | 36.19 | 36.40 | 35.93 | 35.99 | 3,287,584 | -0.48(-1.33%) |
Nov 15, 2011 | 36.16 | 36.56 | 36.10 | 36.47 | 2,366,334 | +0.24(+0.65%) |
Nov 14, 2011 | 36.51 | 36.70 | 36.12 | 36.24 | 2,244,943 | -0.42(-1.13%) |
Nov 11, 2011 | 36.46 | 36.71 | 36.43 | 36.65 | 2,820,807 | +0.47(+1.29%) |
Nov 10, 2011 | 36.04 | 36.25 | 35.81 | 36.19 | 2,701,080 | +0.41(+1.13%) |
Nov 09, 2011 | 36.14 | 36.46 | 35.70 | 35.78 | 4,437,388 | -0.69(-1.90%) |
Nov 08, 2011 | 36.36 | 36.49 | 36.08 | 36.47 | 2,736,215 | +0.17(+0.47%) |
Nov 07, 2011 | 36.12 | 36.31 | 35.87 | 36.30 | 2,104,127 | +0.31(+0.87%) |
Nov 04, 2011 | 35.24 | 36.11 | 35.22 | 35.99 | 2,200,286 | -0.12(-0.32%) |
Nov 03, 2011 | 35.88 | 36.20 | 35.73 | 36.11 | 2,995,179 | +0.45(+1.26%) |
Nov 02, 2011 | 35.52 | 35.96 | 35.52 | 35.66 | 2,800,848 | +0.60(+1.70%) |