Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.08 | 36.47 | 35.74 | 36.10 | 4,793,314 | +0.03(+0.08%) |
Jan 30, 2012 | 35.73 | 36.58 | 35.35 | 36.07 | 4,770,678 | -0.09(-0.26%) |
Jan 27, 2012 | 36.63 | 37.57 | 35.27 | 36.16 | 21,606,350 | +2.36(+6.98%) |
Jan 26, 2012 | 33.89 | 34.18 | 33.38 | 33.80 | 2,717,133 | +0.13(+0.38%) |
Jan 25, 2012 | 33.07 | 33.85 | 32.91 | 33.68 | 1,804,492 | +0.49(+1.49%) |
Jan 24, 2012 | 32.81 | 33.18 | 32.73 | 33.18 | 1,387,309 | -0.03(-0.09%) |
Jan 23, 2012 | 33.04 | 33.50 | 32.93 | 33.21 | 991,395 | +0.22(+0.65%) |
Jan 20, 2012 | 33.28 | 33.35 | 32.74 | 32.99 | 1,700,651 | -0.37(-1.10%) |
Jan 19, 2012 | 33.06 | 33.42 | 32.93 | 33.36 | 1,405,377 | +0.31(+0.93%) |
Jan 18, 2012 | 32.36 | 33.05 | 32.23 | 33.05 | 1,741,351 | +0.69(+2.13%) |
Jan 17, 2012 | 33.02 | 33.04 | 32.22 | 32.36 | 1,808,299 | -0.06(-0.20%) |
Jan 13, 2012 | 32.81 | 32.95 | 32.03 | 32.43 | 4,197,390 | -0.64(-1.93%) |
Jan 12, 2012 | 32.30 | 33.13 | 31.69 | 33.07 | 4,704,653 | +0.99(+3.09%) |
Jan 11, 2012 | 30.88 | 32.35 | 30.74 | 32.08 | 4,818,913 | +1.04(+3.35%) |
Jan 10, 2012 | 30.26 | 31.16 | 30.23 | 31.04 | 3,517,375 | +1.30(+4.37%) |
Jan 09, 2012 | 29.87 | 30.00 | 29.57 | 29.74 | 2,186,011 | +0.09(+0.31%) |
Jan 06, 2012 | 28.81 | 29.94 | 28.60 | 29.64 | 3,860,086 | +0.88(+3.04%) |
Jan 05, 2012 | 28.55 | 28.86 | 28.09 | 28.77 | 2,574,246 | +0.01(+0.03%) |
Jan 04, 2012 | 28.72 | 29.00 | 28.62 | 28.76 | 2,110,450 | +0.74(+2.64%) |
Dec 30, 2011 | 28.22 | 28.36 | 28.02 | 28.02 | 1,520,438 | -0.20(-0.71%) |
Dec 29, 2011 | 27.73 | 28.27 | 27.66 | 28.22 | 1,295,069 | +0.57(+2.08%) |
Dec 28, 2011 | 28.26 | 28.34 | 27.54 | 27.65 | 1,299,797 | -0.60(-2.13%) |
Dec 27, 2011 | 28.23 | 28.47 | 28.09 | 28.25 | 1,169,352 | -0.04(-0.15%) |
Dec 23, 2011 | 28.29 | 28.40 | 28.01 | 28.29 | 1,337,325 | +0.61(+2.20%) |
Dec 21, 2011 | 27.73 | 27.80 | 27.15 | 27.68 | 2,174,194 | -0.08(-0.28%) |
Dec 20, 2011 | 26.34 | 27.99 | 26.34 | 27.76 | 3,338,187 | +2.08(+8.10%) |
Dec 19, 2011 | 26.33 | 26.52 | 25.60 | 25.68 | 1,552,763 | -0.67(-2.56%) |
Dec 16, 2011 | 26.31 | 26.95 | 25.86 | 26.36 | 5,471,194 | +0.38(+1.46%) |
Dec 15, 2011 | 26.44 | 26.51 | 25.75 | 25.98 | 1,977,728 | +0.04(+0.17%) |
Dec 14, 2011 | 25.93 | 26.34 | 25.75 | 25.93 | 1,868,551 | -0.23(-0.88%) |
Dec 13, 2011 | 26.62 | 27.07 | 25.97 | 26.16 | 2,782,599 | -0.26(-0.98%) |
Dec 12, 2011 | 26.95 | 26.98 | 26.08 | 26.42 | 2,645,514 | -1.00(-3.66%) |
Dec 09, 2011 | 26.73 | 27.54 | 26.47 | 27.43 | 2,357,181 | +0.30(+1.10%) |
Dec 08, 2011 | 27.54 | 28.01 | 27.07 | 27.13 | 2,430,643 | -0.77(-2.76%) |
Dec 07, 2011 | 27.75 | 28.08 | 27.36 | 27.90 | 1,671,078 | +0.09(+0.33%) |
Dec 06, 2011 | 27.80 | 28.10 | 27.43 | 27.80 | 1,391,182 | +0.08(+0.28%) |
Dec 05, 2011 | 27.97 | 28.30 | 27.52 | 27.73 | 2,204,605 | +0.36(+1.30%) |
Dec 02, 2011 | 28.13 | 28.27 | 27.29 | 27.37 | 1,914,236 | -0.35(-1.26%) |
Dec 01, 2011 | 28.21 | 28.43 | 27.59 | 27.72 | 2,117,354 | -0.51(-1.79%) |
Nov 30, 2011 | 27.49 | 28.26 | 27.48 | 28.22 | 2,613,159 | +1.85(+6.99%) |
Nov 29, 2011 | 26.25 | 26.69 | 25.94 | 26.38 | 1,844,457 | +0.33(+1.29%) |
Nov 28, 2011 | 26.30 | 26.49 | 25.72 | 26.04 | 2,076,134 | +0.78(+3.07%) |
Nov 25, 2011 | 25.32 | 25.62 | 25.22 | 25.27 | 649,828 | -0.14(-0.56%) |
Nov 23, 2011 | 25.96 | 26.13 | 25.40 | 25.41 | 1,447,160 | -0.94(-3.57%) |
Nov 22, 2011 | 26.36 | 26.66 | 26.12 | 26.35 | 2,095,702 | +0.03(+0.11%) |
Nov 21, 2011 | 26.41 | 26.48 | 25.91 | 26.32 | 2,277,702 | -0.61(-2.25%) |
Nov 18, 2011 | 27.33 | 27.38 | 26.79 | 26.93 | 2,102,819 | -0.14(-0.53%) |
Nov 17, 2011 | 28.23 | 28.25 | 26.83 | 27.07 | 2,172,775 | -1.33(-4.69%) |
Nov 16, 2011 | 28.77 | 29.17 | 28.32 | 28.40 | 2,149,859 | -0.71(-2.45%) |
Nov 15, 2011 | 28.60 | 29.36 | 28.47 | 29.11 | 1,817,835 | +0.30(+1.04%) |
Nov 14, 2011 | 28.73 | 29.03 | 28.48 | 28.82 | 1,464,384 | -0.10(-0.34%) |
Nov 11, 2011 | 28.93 | 29.31 | 28.74 | 28.92 | 1,970,219 | +0.51(+1.78%) |
Nov 10, 2011 | 28.35 | 28.67 | 28.07 | 28.41 | 2,265,113 | +0.61(+2.18%) |
Nov 09, 2011 | 28.55 | 28.59 | 27.64 | 27.80 | 2,668,248 | -1.75(-5.91%) |
Nov 08, 2011 | 28.58 | 29.71 | 28.52 | 29.55 | 3,439,578 | +1.25(+4.43%) |
Nov 07, 2011 | 28.32 | 28.59 | 27.67 | 28.30 | 1,825,719 | -0.07(-0.25%) |
Nov 04, 2011 | 28.35 | 28.64 | 27.83 | 28.37 | 1,737,505 | -0.31(-1.07%) |
Nov 03, 2011 | 28.28 | 28.77 | 27.60 | 28.67 | 2,054,495 | +0.93(+3.34%) |
Nov 02, 2011 | 27.86 | 28.10 | 27.23 | 27.75 | 2,404,260 | +0.46(+1.70%) |