Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.09 | 32.33 | 31.69 | 31.97 | 5,202,799 | -0.08(-0.25%) |
Jan 30, 2012 | 31.54 | 32.23 | 31.32 | 32.05 | 4,684,912 | +0.07(+0.22%) |
Jan 27, 2012 | 31.12 | 32.18 | 30.94 | 31.98 | 5,201,240 | +0.27(+0.84%) |
Jan 26, 2012 | 31.64 | 32.05 | 31.55 | 31.71 | 4,142,949 | +0.28(+0.89%) |
Jan 25, 2012 | 31.08 | 31.70 | 30.79 | 31.43 | 4,454,855 | +0.39(+1.25%) |
Jan 24, 2012 | 30.48 | 31.12 | 30.35 | 31.04 | 2,637,526 | +0.22(+0.70%) |
Jan 23, 2012 | 30.86 | 31.04 | 30.62 | 30.83 | 2,664,179 | +0.02(+0.07%) |
Jan 20, 2012 | 30.89 | 31.04 | 30.48 | 30.81 | 2,782,817 | -0.02(-0.07%) |
Jan 19, 2012 | 30.67 | 30.99 | 30.65 | 30.83 | 3,949,539 | +0.20(+0.66%) |
Jan 18, 2012 | 30.12 | 30.73 | 29.92 | 30.63 | 3,748,127 | +0.45(+1.50%) |
Jan 17, 2012 | 30.47 | 30.54 | 30.03 | 30.17 | 2,988,814 | +0.09(+0.31%) |
Jan 13, 2012 | 29.99 | 30.09 | 29.56 | 30.08 | 3,244,592 | -0.29(-0.97%) |
Jan 12, 2012 | 30.36 | 30.50 | 30.01 | 30.38 | 3,710,674 | +0.11(+0.38%) |
Jan 11, 2012 | 29.88 | 30.37 | 29.79 | 30.26 | 4,876,302 | +0.38(+1.27%) |
Jan 10, 2012 | 29.84 | 30.04 | 29.61 | 29.88 | 3,591,759 | +0.36(+1.22%) |
Jan 09, 2012 | 29.71 | 29.81 | 29.38 | 29.52 | 2,669,740 | -0.06(-0.22%) |
Jan 06, 2012 | 29.45 | 29.61 | 29.03 | 29.58 | 4,770,570 | +0.16(+0.54%) |
Jan 05, 2012 | 29.11 | 29.46 | 28.80 | 29.43 | 3,047,842 | +0.05(+0.17%) |
Jan 04, 2012 | 29.04 | 29.50 | 28.88 | 29.38 | 3,508,529 | +0.94(+3.31%) |
Dec 30, 2011 | 28.45 | 28.60 | 28.42 | 28.44 | 2,120,870 | -0.01(-0.05%) |
Dec 29, 2011 | 28.44 | 28.67 | 28.28 | 28.45 | 2,771,792 | +0.02(+0.08%) |
Dec 28, 2011 | 28.79 | 28.93 | 28.23 | 28.43 | 4,089,669 | -0.41(-1.43%) |
Dec 27, 2011 | 28.73 | 29.00 | 28.67 | 28.84 | 3,068,315 | +0.04(+0.12%) |
Dec 23, 2011 | 28.62 | 28.81 | 28.44 | 28.81 | 2,024,219 | +0.63(+2.25%) |
Dec 21, 2011 | 28.43 | 28.48 | 27.67 | 28.17 | 4,203,896 | -0.10(-0.35%) |
Dec 20, 2011 | 27.82 | 28.48 | 27.82 | 28.27 | 4,582,185 | +1.05(+3.87%) |
Dec 19, 2011 | 27.98 | 28.01 | 27.12 | 27.22 | 3,989,043 | -0.55(-1.97%) |
Dec 16, 2011 | 27.79 | 28.13 | 27.52 | 27.77 | 5,999,322 | +0.27(+0.98%) |
Dec 15, 2011 | 27.83 | 28.00 | 27.05 | 27.50 | 6,352,551 | -0.08(-0.28%) |
Dec 14, 2011 | 27.48 | 27.99 | 27.30 | 27.57 | 6,134,222 | -0.07(-0.26%) |
Dec 13, 2011 | 28.59 | 28.91 | 27.47 | 27.64 | 5,956,027 | -0.73(-2.56%) |
Dec 12, 2011 | 28.38 | 28.43 | 27.98 | 28.37 | 4,446,402 | -0.55(-1.90%) |
Dec 09, 2011 | 28.41 | 29.05 | 28.32 | 28.92 | 4,197,952 | +0.73(+2.60%) |
Dec 08, 2011 | 29.05 | 29.05 | 28.09 | 28.19 | 5,887,676 | -1.13(-3.86%) |
Dec 07, 2011 | 29.10 | 29.44 | 28.71 | 29.32 | 11,571,102 | +0.01(+0.05%) |
Dec 06, 2011 | 29.00 | 29.60 | 28.78 | 29.30 | 4,935,887 | +0.19(+0.64%) |
Dec 05, 2011 | 29.25 | 29.38 | 28.89 | 29.12 | 5,344,619 | +0.41(+1.41%) |
Dec 02, 2011 | 28.52 | 29.33 | 28.42 | 28.71 | 7,907,101 | +0.61(+2.15%) |
Dec 01, 2011 | 27.88 | 28.32 | 27.77 | 28.11 | 5,852,665 | +0.03(+0.10%) |
Nov 30, 2011 | 27.32 | 28.09 | 27.07 | 28.08 | 8,147,705 | +1.85(+7.06%) |
Nov 29, 2011 | 26.28 | 26.56 | 25.86 | 26.23 | 5,411,885 | +0.06(+0.22%) |
Nov 28, 2011 | 26.38 | 26.61 | 25.85 | 26.17 | 6,723,519 | +0.84(+3.32%) |
Nov 25, 2011 | 25.10 | 25.65 | 25.10 | 25.33 | 1,938,225 | +0.06(+0.25%) |
Nov 23, 2011 | 26.10 | 26.18 | 25.23 | 25.27 | 5,361,870 | -1.22(-4.62%) |
Nov 22, 2011 | 26.65 | 26.83 | 26.17 | 26.49 | 3,523,664 | -0.18(-0.67%) |
Nov 21, 2011 | 26.54 | 26.84 | 26.14 | 26.67 | 4,673,488 | -0.51(-1.86%) |
Nov 18, 2011 | 27.31 | 27.53 | 26.98 | 27.17 | 3,472,459 | +0.11(+0.42%) |
Nov 17, 2011 | 27.57 | 27.89 | 26.88 | 27.06 | 5,293,467 | -0.65(-2.34%) |
Nov 16, 2011 | 27.77 | 28.29 | 27.64 | 27.71 | 3,997,595 | -0.46(-1.62%) |
Nov 15, 2011 | 27.77 | 28.33 | 27.65 | 28.16 | 2,917,309 | +0.20(+0.71%) |
Nov 14, 2011 | 28.14 | 28.21 | 27.74 | 27.97 | 3,454,915 | -0.31(-1.08%) |
Nov 11, 2011 | 27.88 | 28.47 | 27.81 | 28.27 | 4,723,709 | +0.94(+3.44%) |
Nov 10, 2011 | 27.23 | 27.60 | 26.90 | 27.33 | 4,466,276 | +0.48(+1.80%) |
Nov 09, 2011 | 27.30 | 27.60 | 26.70 | 26.85 | 6,387,198 | -1.34(-4.75%) |
Nov 08, 2011 | 27.89 | 28.20 | 27.63 | 28.19 | 4,385,664 | +0.43(+1.54%) |
Nov 07, 2011 | 27.77 | 28.17 | 27.25 | 27.76 | 4,027,263 | -0.02(-0.08%) |
Nov 04, 2011 | 27.21 | 27.94 | 26.97 | 27.78 | 4,226,423 | +0.34(+1.25%) |
Nov 03, 2011 | 27.22 | 27.59 | 26.78 | 27.44 | 3,902,105 | +0.48(+1.80%) |
Nov 02, 2011 | 27.05 | 27.32 | 26.63 | 26.95 | 5,794,938 | +0.54(+2.05%) |