Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.94 | 37.27 | 36.54 | 36.83 | 4,129,052 | +0.10(+0.28%) |
Jan 30, 2012 | 36.96 | 37.05 | 36.44 | 36.72 | 3,687,232 | -0.54(-1.46%) |
Jan 27, 2012 | 36.61 | 37.42 | 36.40 | 37.27 | 6,093,235 | +0.70(+1.92%) |
Jan 26, 2012 | 37.35 | 38.45 | 36.38 | 36.57 | 9,099,055 | -1.09(-2.89%) |
Jan 25, 2012 | 37.28 | 37.79 | 36.74 | 37.66 | 7,537,862 | +0.17(+0.46%) |
Jan 24, 2012 | 36.58 | 37.54 | 36.51 | 37.48 | 6,537,633 | +1.05(+2.87%) |
Jan 23, 2012 | 36.69 | 36.70 | 35.96 | 36.44 | 3,790,992 | -0.08(-0.21%) |
Jan 20, 2012 | 36.67 | 36.89 | 36.37 | 36.51 | 5,126,695 | -0.08(-0.21%) |
Jan 19, 2012 | 36.05 | 37.23 | 35.98 | 36.59 | 7,802,908 | +0.59(+1.63%) |
Jan 18, 2012 | 34.96 | 36.04 | 34.87 | 36.00 | 7,456,938 | +1.36(+3.92%) |
Jan 17, 2012 | 34.12 | 35.01 | 33.73 | 34.65 | 7,030,671 | +1.36(+4.08%) |
Jan 13, 2012 | 34.34 | 34.35 | 33.27 | 33.29 | 4,769,824 | -1.19(-3.46%) |
Jan 12, 2012 | 34.59 | 34.59 | 33.96 | 34.48 | 4,005,173 | -0.01(-0.02%) |
Jan 11, 2012 | 33.61 | 34.58 | 33.53 | 34.49 | 5,827,938 | +0.77(+2.28%) |
Jan 10, 2012 | 33.76 | 34.15 | 33.45 | 33.72 | 4,930,921 | +0.25(+0.75%) |
Jan 09, 2012 | 32.82 | 33.73 | 32.75 | 33.47 | 5,117,248 | +0.75(+2.30%) |
Jan 06, 2012 | 32.36 | 32.81 | 32.08 | 32.72 | 3,878,738 | +0.41(+1.26%) |
Jan 05, 2012 | 31.91 | 32.37 | 31.77 | 32.31 | 4,146,730 | +0.62(+1.96%) |
Jan 04, 2012 | 31.71 | 31.92 | 31.26 | 31.69 | 3,270,041 | -0.32(-1.00%) |
Dec 30, 2011 | 32.04 | 32.42 | 31.96 | 32.01 | 1,985,086 | -0.03(-0.08%) |
Dec 29, 2011 | 31.79 | 32.12 | 31.65 | 32.04 | 1,710,159 | +0.39(+1.23%) |
Dec 28, 2011 | 32.03 | 32.27 | 31.47 | 31.65 | 2,182,158 | -0.44(-1.37%) |
Dec 27, 2011 | 31.76 | 32.74 | 31.73 | 32.09 | 2,757,787 | +0.16(+0.49%) |
Dec 23, 2011 | 32.01 | 32.01 | 31.23 | 31.93 | 2,026,359 | +0.19(+0.60%) |
Dec 21, 2011 | 31.00 | 31.78 | 30.54 | 31.74 | 6,737,267 | +0.57(+1.83%) |
Dec 20, 2011 | 30.64 | 31.53 | 30.57 | 31.17 | 9,405,220 | +1.03(+3.41%) |
Dec 19, 2011 | 31.08 | 31.21 | 30.10 | 30.14 | 6,148,091 | -0.92(-2.95%) |
Dec 16, 2011 | 31.55 | 31.55 | 30.86 | 31.06 | 9,070,363 | -0.22(-0.69%) |
Dec 15, 2011 | 33.23 | 33.37 | 30.70 | 31.27 | 25,076,990 | -2.86(-8.38%) |
Dec 14, 2011 | 34.64 | 35.03 | 33.95 | 34.14 | 2,137,401 | -0.61(-1.74%) |
Dec 13, 2011 | 36.62 | 36.80 | 34.65 | 34.74 | 3,304,494 | -1.66(-4.56%) |
Dec 12, 2011 | 36.34 | 36.62 | 35.71 | 36.40 | 2,185,691 | -0.46(-1.24%) |
Dec 09, 2011 | 36.24 | 37.10 | 35.57 | 36.86 | 2,148,831 | +0.77(+2.13%) |
Dec 08, 2011 | 36.82 | 37.41 | 35.97 | 36.09 | 1,635,901 | -0.99(-2.68%) |
Dec 07, 2011 | 36.77 | 37.45 | 36.45 | 37.09 | 1,494,897 | +0.03(+0.07%) |
Dec 06, 2011 | 37.09 | 37.61 | 36.71 | 37.06 | 2,800,704 | +0.01(+0.02%) |
Dec 05, 2011 | 36.95 | 37.76 | 36.69 | 37.05 | 3,325,459 | +0.53(+1.44%) |
Dec 02, 2011 | 36.30 | 36.95 | 35.99 | 36.52 | 3,165,511 | +0.52(+1.44%) |
Dec 01, 2011 | 35.32 | 36.20 | 35.26 | 36.00 | 3,729,934 | +0.75(+2.13%) |
Nov 30, 2011 | 33.45 | 35.27 | 33.34 | 35.25 | 3,888,464 | +2.55(+7.80%) |
Nov 29, 2011 | 32.91 | 32.92 | 32.42 | 32.70 | 2,093,903 | +0.04(+0.13%) |
Nov 28, 2011 | 32.56 | 33.00 | 32.28 | 32.66 | 4,501,943 | +0.87(+2.75%) |
Nov 25, 2011 | 31.78 | 32.69 | 31.64 | 31.78 | 1,105,284 | -0.18(-0.57%) |
Nov 23, 2011 | 32.74 | 32.87 | 31.96 | 31.97 | 1,657,204 | -0.92(-2.79%) |
Nov 22, 2011 | 33.64 | 33.83 | 32.81 | 32.88 | 2,033,778 | -0.83(-2.46%) |
Nov 21, 2011 | 34.59 | 34.66 | 33.51 | 33.71 | 4,320,546 | -1.29(-3.68%) |
Nov 18, 2011 | 35.99 | 36.18 | 34.98 | 35.00 | 3,916,088 | -0.97(-2.69%) |
Nov 17, 2011 | 37.83 | 37.84 | 35.77 | 35.97 | 3,677,148 | -2.04(-5.37%) |
Nov 16, 2011 | 38.29 | 38.98 | 37.93 | 38.01 | 2,715,273 | -0.91(-2.33%) |
Nov 15, 2011 | 38.34 | 39.32 | 38.24 | 38.92 | 2,944,260 | +0.40(+1.03%) |
Nov 14, 2011 | 38.87 | 39.08 | 38.26 | 38.52 | 2,798,661 | -0.29(-0.74%) |
Nov 11, 2011 | 37.08 | 38.94 | 36.87 | 38.81 | 2,954,119 | +2.20(+6.02%) |
Nov 10, 2011 | 36.82 | 37.00 | 36.05 | 36.60 | 1,859,131 | +0.36(+1.00%) |
Nov 09, 2011 | 36.75 | 36.90 | 36.04 | 36.24 | 2,944,780 | -1.31(-3.48%) |
Nov 08, 2011 | 38.14 | 38.42 | 37.17 | 37.54 | 3,200,742 | -0.18(-0.48%) |
Nov 07, 2011 | 37.76 | 37.82 | 36.82 | 37.73 | 1,606,356 | -0.17(-0.46%) |
Nov 04, 2011 | 37.51 | 38.25 | 37.07 | 37.90 | 2,234,276 | +0.09(+0.23%) |
Nov 03, 2011 | 37.02 | 37.97 | 36.19 | 37.81 | 1,771,696 | +1.06(+2.89%) |
Nov 02, 2011 | 36.71 | 37.15 | 36.28 | 36.75 | 1,943,550 | +0.27(+0.73%) |