Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.19 | 36.39 | 35.18 | 35.81 | 24,045,076 | +0.09(+0.24%) |
Jan 30, 2012 | 35.08 | 35.85 | 34.94 | 35.73 | 19,009,610 | -0.02(-0.07%) |
Jan 27, 2012 | 35.83 | 36.76 | 35.70 | 35.75 | 20,015,060 | -0.29(-0.80%) |
Jan 26, 2012 | 36.10 | 37.94 | 35.78 | 36.04 | 39,304,216 | +0.33(+0.91%) |
Jan 25, 2012 | 33.80 | 35.92 | 33.56 | 35.71 | 30,641,432 | +1.64(+4.80%) |
Jan 24, 2012 | 33.67 | 34.15 | 33.34 | 34.08 | 19,223,360 | +0.07(+0.21%) |
Jan 23, 2012 | 33.68 | 34.22 | 33.48 | 34.01 | 24,700,388 | +0.60(+1.81%) |
Jan 20, 2012 | 34.23 | 34.36 | 33.24 | 33.40 | 26,520,134 | -0.98(-2.86%) |
Jan 19, 2012 | 34.56 | 34.85 | 33.56 | 34.39 | 38,609,452 | -0.08(-0.22%) |
Jan 18, 2012 | 33.26 | 34.63 | 33.18 | 34.46 | 33,128,610 | +1.08(+3.25%) |
Jan 17, 2012 | 33.37 | 33.55 | 32.87 | 33.38 | 26,328,104 | +0.83(+2.55%) |
Jan 13, 2012 | 32.45 | 32.81 | 32.16 | 32.55 | 18,177,216 | -0.35(-1.06%) |
Jan 12, 2012 | 32.84 | 33.08 | 32.34 | 32.90 | 22,733,394 | +0.62(+1.92%) |
Jan 11, 2012 | 31.28 | 32.48 | 31.03 | 32.28 | 22,191,486 | +1.01(+3.22%) |
Jan 10, 2012 | 31.22 | 31.72 | 31.00 | 31.27 | 20,637,792 | +1.20(+4.00%) |
Jan 09, 2012 | 30.02 | 30.29 | 29.88 | 30.07 | 10,705,572 | +0.13(+0.44%) |
Jan 06, 2012 | 30.44 | 30.55 | 29.88 | 29.94 | 12,409,677 | -0.33(-1.09%) |
Jan 05, 2012 | 30.34 | 30.62 | 29.99 | 30.27 | 16,908,810 | -0.41(-1.33%) |
Jan 04, 2012 | 30.16 | 30.81 | 30.04 | 30.68 | 17,700,306 | +2.34(+8.26%) |
Dec 30, 2011 | 28.14 | 28.51 | 28.14 | 28.34 | 11,474,906 | +0.19(+0.68%) |
Dec 29, 2011 | 27.93 | 28.18 | 27.77 | 28.14 | 12,390,955 | +0.18(+0.63%) |
Dec 28, 2011 | 29.14 | 29.26 | 27.94 | 27.97 | 17,069,700 | -1.19(-4.09%) |
Dec 27, 2011 | 29.47 | 29.61 | 29.01 | 29.16 | 9,914,972 | -0.35(-1.20%) |
Dec 23, 2011 | 29.78 | 29.78 | 29.28 | 29.51 | 9,337,653 | +0.44(+1.51%) |
Dec 21, 2011 | 28.95 | 29.24 | 28.47 | 29.08 | 15,632,318 | +0.13(+0.45%) |
Dec 20, 2011 | 28.27 | 29.05 | 28.27 | 28.94 | 16,235,926 | +1.42(+5.15%) |
Dec 19, 2011 | 28.29 | 28.54 | 27.46 | 27.53 | 17,589,444 | -0.96(-3.38%) |
Dec 16, 2011 | 28.77 | 29.18 | 28.17 | 28.49 | 24,327,214 | +0.09(+0.33%) |
Dec 15, 2011 | 28.84 | 29.51 | 28.25 | 28.40 | 24,342,242 | -0.44(-1.52%) |
Dec 14, 2011 | 28.49 | 29.30 | 28.13 | 28.84 | 25,649,442 | -0.26(-0.90%) |
Dec 13, 2011 | 30.11 | 30.47 | 28.84 | 29.10 | 23,786,062 | -0.59(-1.97%) |
Dec 12, 2011 | 29.88 | 29.96 | 29.27 | 29.68 | 16,949,932 | -0.92(-3.00%) |
Dec 09, 2011 | 29.52 | 30.99 | 29.38 | 30.60 | 19,959,096 | +1.07(+3.63%) |
Dec 08, 2011 | 30.71 | 30.87 | 29.32 | 29.53 | 21,625,422 | -1.60(-5.15%) |
Dec 07, 2011 | 30.92 | 31.42 | 30.66 | 31.13 | 17,467,760 | -0.09(-0.30%) |
Dec 06, 2011 | 30.58 | 31.75 | 30.55 | 31.22 | 19,220,224 | +0.24(+0.77%) |
Dec 05, 2011 | 30.97 | 31.33 | 30.75 | 30.99 | 21,035,452 | +0.72(+2.37%) |
Dec 02, 2011 | 30.85 | 31.09 | 30.19 | 30.27 | 19,524,790 | +0.02(+0.05%) |
Dec 01, 2011 | 30.30 | 30.89 | 29.92 | 30.25 | 17,820,554 | -0.25(-0.81%) |
Nov 30, 2011 | 29.98 | 30.54 | 29.66 | 30.50 | 31,271,676 | +2.40(+8.55%) |
Nov 29, 2011 | 27.94 | 28.37 | 27.55 | 28.10 | 19,391,230 | +0.42(+1.50%) |
Nov 28, 2011 | 27.70 | 27.84 | 27.26 | 27.68 | 19,358,180 | +1.63(+6.27%) |
Nov 25, 2011 | 26.32 | 26.66 | 26.01 | 26.05 | 9,686,918 | -0.43(-1.63%) |
Nov 23, 2011 | 27.02 | 27.18 | 26.45 | 26.48 | 20,077,496 | -0.97(-3.54%) |
Nov 22, 2011 | 27.64 | 28.03 | 27.23 | 27.45 | 21,091,272 | -0.39(-1.38%) |
Nov 21, 2011 | 27.57 | 28.07 | 27.14 | 27.84 | 24,022,240 | -0.62(-2.17%) |
Nov 18, 2011 | 28.87 | 28.99 | 28.18 | 28.45 | 22,495,070 | +0.08(+0.30%) |
Nov 17, 2011 | 29.16 | 29.36 | 28.10 | 28.37 | 29,283,512 | -1.07(-3.64%) |
Nov 16, 2011 | 30.00 | 30.20 | 29.31 | 29.44 | 27,407,468 | -1.06(-3.46%) |
Nov 15, 2011 | 30.19 | 30.75 | 30.01 | 30.49 | 21,090,864 | -0.08(-0.25%) |
Nov 14, 2011 | 30.60 | 30.97 | 30.17 | 30.57 | 23,544,604 | -0.13(-0.43%) |
Nov 11, 2011 | 30.72 | 30.81 | 30.23 | 30.70 | 21,153,478 | +0.51(+1.68%) |
Nov 10, 2011 | 30.42 | 30.67 | 29.55 | 30.19 | 23,450,384 | +0.31(+1.03%) |
Nov 09, 2011 | 31.14 | 31.52 | 29.56 | 29.88 | 37,351,944 | -2.38(-7.38%) |
Nov 08, 2011 | 32.22 | 32.43 | 31.49 | 32.26 | 25,027,152 | +0.49(+1.53%) |
Nov 07, 2011 | 30.87 | 31.87 | 30.81 | 31.78 | 24,504,400 | +0.72(+2.33%) |
Nov 04, 2011 | 30.72 | 31.19 | 30.35 | 31.05 | 23,903,694 | +0.16(+0.52%) |
Nov 03, 2011 | 31.08 | 31.21 | 30.25 | 30.89 | 26,242,180 | +0.25(+0.83%) |
Nov 02, 2011 | 30.89 | 30.97 | 29.93 | 30.64 | 26,134,972 | +0.79(+2.63%) |