Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 41.50 | 41.98 | 41.02 | 41.32 | 9,378,346 | -0.26(-0.62%) |
Jan 30, 2012 | 40.83 | 42.05 | 40.55 | 41.58 | 10,582,505 | +0.39(+0.94%) |
Jan 27, 2012 | 40.23 | 41.63 | 39.80 | 41.19 | 19,450,630 | +0.70(+1.72%) |
Jan 26, 2012 | 34.13 | 41.01 | 34.13 | 40.49 | 47,139,420 | +6.41(+18.82%) |
Jan 25, 2012 | 34.96 | 35.04 | 33.22 | 34.08 | 12,289,111 | -0.33(-0.95%) |
Jan 24, 2012 | 34.42 | 34.64 | 34.11 | 34.41 | 4,789,104 | -0.37(-1.06%) |
Jan 23, 2012 | 34.68 | 35.20 | 34.35 | 34.77 | 5,668,828 | -0.12(-0.34%) |
Jan 20, 2012 | 35.18 | 35.45 | 34.79 | 34.89 | 3,513,363 | -0.44(-1.24%) |
Jan 19, 2012 | 33.87 | 35.37 | 33.87 | 35.33 | 6,017,469 | +1.60(+4.75%) |
Jan 18, 2012 | 33.16 | 33.84 | 33.08 | 33.73 | 4,188,117 | +0.64(+1.92%) |
Jan 17, 2012 | 33.84 | 33.84 | 33.06 | 33.09 | 3,635,158 | -0.46(-1.36%) |
Jan 13, 2012 | 33.81 | 34.24 | 33.53 | 33.55 | 2,676,476 | -0.52(-1.52%) |
Jan 12, 2012 | 34.40 | 34.45 | 33.46 | 34.07 | 3,645,728 | -0.30(-0.87%) |
Jan 11, 2012 | 34.17 | 34.45 | 34.10 | 34.37 | 3,628,459 | +0.14(+0.41%) |
Jan 10, 2012 | 34.68 | 34.71 | 34.06 | 34.23 | 2,618,173 | -0.15(-0.43%) |
Jan 09, 2012 | 35.03 | 35.09 | 34.15 | 34.38 | 3,376,352 | -0.39(-1.12%) |
Jan 06, 2012 | 34.09 | 35.10 | 33.55 | 34.76 | 6,787,105 | +1.18(+3.52%) |
Jan 05, 2012 | 32.22 | 33.83 | 32.09 | 33.58 | 13,658,770 | -0.93(-2.69%) |
Jan 04, 2012 | 34.54 | 34.66 | 33.83 | 34.51 | 4,779,246 | -0.24(-0.68%) |
Dec 30, 2011 | 35.10 | 35.18 | 34.75 | 34.75 | 2,525,164 | -0.36(-1.01%) |
Dec 29, 2011 | 35.11 | 35.47 | 34.99 | 35.10 | 1,577,835 | +0.17(+0.48%) |
Dec 28, 2011 | 34.89 | 35.19 | 34.46 | 34.93 | 1,929,973 | +0.05(+0.14%) |
Dec 27, 2011 | 34.95 | 35.06 | 34.59 | 34.89 | 1,864,131 | -0.38(-1.07%) |
Dec 23, 2011 | 35.02 | 35.26 | 34.62 | 35.26 | 2,251,405 | +1.05(+3.06%) |
Dec 21, 2011 | 33.13 | 34.42 | 32.86 | 34.21 | 3,817,381 | +1.16(+3.50%) |
Dec 20, 2011 | 32.31 | 33.14 | 32.29 | 33.06 | 2,480,160 | +1.15(+3.59%) |
Dec 19, 2011 | 32.58 | 32.68 | 31.77 | 31.91 | 2,526,256 | -0.36(-1.10%) |
Dec 16, 2011 | 32.60 | 32.70 | 32.10 | 32.27 | 2,693,880 | +0.05(+0.15%) |
Dec 15, 2011 | 32.34 | 32.57 | 32.03 | 32.22 | 2,534,144 | +0.22(+0.68%) |
Dec 14, 2011 | 31.33 | 32.50 | 31.33 | 32.00 | 3,347,024 | +0.48(+1.54%) |
Dec 13, 2011 | 33.07 | 33.07 | 31.39 | 31.51 | 3,523,296 | -1.29(-3.92%) |
Dec 12, 2011 | 32.74 | 32.86 | 32.20 | 32.80 | 2,072,942 | -0.40(-1.19%) |
Dec 09, 2011 | 32.91 | 33.44 | 32.88 | 33.20 | 2,467,565 | +0.38(+1.14%) |
Dec 08, 2011 | 33.04 | 33.28 | 32.75 | 32.82 | 2,752,158 | -0.31(-0.93%) |
Dec 07, 2011 | 32.66 | 33.32 | 32.60 | 33.13 | 3,897,111 | +0.21(+0.63%) |
Dec 06, 2011 | 33.16 | 33.30 | 32.63 | 32.92 | 2,744,529 | -0.22(-0.66%) |
Dec 05, 2011 | 33.05 | 33.51 | 32.77 | 33.14 | 3,289,235 | +0.53(+1.64%) |
Dec 02, 2011 | 32.17 | 32.82 | 32.07 | 32.60 | 4,566,653 | +0.75(+2.36%) |
Dec 01, 2011 | 31.43 | 32.75 | 31.35 | 31.85 | 4,419,499 | +0.18(+0.56%) |
Nov 30, 2011 | 30.94 | 31.73 | 30.58 | 31.67 | 6,450,748 | +1.75(+5.85%) |
Nov 29, 2011 | 29.89 | 30.04 | 29.59 | 29.92 | 5,392,508 | +0.18(+0.60%) |
Nov 28, 2011 | 30.41 | 30.52 | 29.58 | 29.75 | 3,087,619 | +0.47(+1.62%) |
Nov 25, 2011 | 29.49 | 29.71 | 29.21 | 29.27 | 949,917 | -0.26(-0.87%) |
Nov 23, 2011 | 29.93 | 30.13 | 29.50 | 29.53 | 2,750,784 | -0.74(-2.45%) |
Nov 22, 2011 | 30.79 | 30.91 | 30.00 | 30.27 | 3,000,694 | -0.56(-1.83%) |
Nov 21, 2011 | 30.92 | 31.09 | 30.35 | 30.83 | 3,342,604 | -0.38(-1.20%) |
Nov 18, 2011 | 31.46 | 31.46 | 30.78 | 31.21 | 3,016,177 | -0.10(-0.32%) |
Nov 17, 2011 | 31.77 | 32.21 | 31.10 | 31.31 | 3,496,227 | -0.45(-1.43%) |
Nov 16, 2011 | 31.70 | 32.53 | 31.44 | 31.76 | 3,887,170 | -0.12(-0.37%) |
Nov 15, 2011 | 32.55 | 32.72 | 31.31 | 31.88 | 4,978,151 | -0.72(-2.21%) |
Nov 14, 2011 | 32.77 | 34.07 | 32.48 | 32.60 | 6,891,669 | -0.93(-2.77%) |
Nov 11, 2011 | 32.80 | 33.73 | 32.40 | 33.53 | 6,007,656 | +1.01(+3.10%) |
Nov 10, 2011 | 32.67 | 33.11 | 32.26 | 32.52 | 3,116,101 | +0.20(+0.61%) |
Nov 09, 2011 | 32.55 | 32.95 | 31.96 | 32.33 | 5,148,767 | -1.06(-3.17%) |
Nov 08, 2011 | 33.24 | 33.53 | 32.49 | 33.38 | 3,306,445 | +0.33(+0.99%) |
Nov 07, 2011 | 33.40 | 33.49 | 32.58 | 33.06 | 4,395,135 | -0.25(-0.74%) |
Nov 04, 2011 | 32.82 | 33.50 | 32.58 | 33.30 | 2,829,716 | +0.17(+0.51%) |
Nov 03, 2011 | 31.32 | 33.41 | 31.32 | 33.14 | 5,094,163 | +0.93(+2.89%) |
Nov 02, 2011 | 31.88 | 32.45 | 31.66 | 32.21 | 3,773,121 | +0.86(+2.74%) |