Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.89 | 40.01 | 39.29 | 39.58 | 20,280,630 | +0.11(+0.29%) |
Jan 30, 2012 | 39.17 | 39.60 | 38.93 | 39.46 | 23,342,998 | -0.40(-1.00%) |
Jan 27, 2012 | 39.71 | 40.08 | 39.65 | 39.86 | 21,706,506 | +0.10(+0.24%) |
Jan 26, 2012 | 40.32 | 40.57 | 39.61 | 39.76 | 38,861,036 | -0.57(-1.41%) |
Jan 25, 2012 | 39.21 | 40.40 | 39.17 | 40.33 | 22,506,500 | +0.78(+1.97%) |
Jan 24, 2012 | 39.06 | 39.62 | 38.85 | 39.55 | 22,428,352 | +0.03(+0.08%) |
Jan 23, 2012 | 39.12 | 39.73 | 39.09 | 39.52 | 39,878,856 | +0.28(+0.71%) |
Jan 20, 2012 | 39.04 | 39.28 | 38.83 | 39.25 | 31,444,666 | +0.15(+0.39%) |
Jan 19, 2012 | 38.96 | 39.23 | 38.88 | 39.09 | 33,733,388 | +0.11(+0.29%) |
Jan 18, 2012 | 38.17 | 39.04 | 38.07 | 38.98 | 34,332,092 | +1.09(+2.87%) |
Jan 17, 2012 | 37.97 | 38.14 | 37.71 | 37.89 | 30,755,190 | +0.88(+2.38%) |
Jan 13, 2012 | 36.71 | 37.06 | 36.42 | 37.01 | 23,633,010 | -0.47(-1.26%) |
Jan 12, 2012 | 37.16 | 37.56 | 37.06 | 37.48 | 20,681,730 | +0.48(+1.30%) |
Jan 11, 2012 | 36.72 | 37.13 | 36.67 | 37.00 | 22,119,386 | +0.21(+0.57%) |
Jan 10, 2012 | 36.96 | 37.15 | 36.74 | 36.79 | 29,382,554 | +0.74(+2.06%) |
Jan 09, 2012 | 35.79 | 36.11 | 35.60 | 36.05 | 18,795,652 | +0.74(+2.10%) |
Jan 06, 2012 | 35.90 | 35.90 | 35.23 | 35.31 | 16,257,582 | -0.36(-1.00%) |
Jan 05, 2012 | 35.86 | 35.91 | 35.34 | 35.66 | 19,126,344 | -0.49(-1.35%) |
Jan 04, 2012 | 35.95 | 36.48 | 35.93 | 36.15 | 18,420,270 | +1.53(+4.41%) |
Dec 30, 2011 | 34.40 | 34.75 | 34.34 | 34.62 | 6,768,603 | +0.28(+0.83%) |
Dec 29, 2011 | 34.29 | 34.42 | 34.02 | 34.34 | 12,392,062 | +0.22(+0.65%) |
Dec 28, 2011 | 34.78 | 34.79 | 34.00 | 34.12 | 23,923,734 | -0.95(-2.70%) |
Dec 27, 2011 | 35.05 | 35.22 | 35.01 | 35.06 | 6,083,113 | -0.13(-0.36%) |
Dec 23, 2011 | 35.08 | 35.21 | 34.86 | 35.19 | 10,415,982 | +0.57(+1.66%) |
Dec 21, 2011 | 34.37 | 34.69 | 34.03 | 34.62 | 19,058,744 | -0.10(-0.28%) |
Dec 20, 2011 | 34.39 | 34.90 | 34.37 | 34.71 | 29,397,304 | +1.37(+4.11%) |
Dec 19, 2011 | 33.93 | 34.03 | 33.27 | 33.34 | 25,329,254 | -0.75(-2.20%) |
Dec 16, 2011 | 34.23 | 34.40 | 33.78 | 34.09 | 28,003,314 | +0.21(+0.62%) |
Dec 15, 2011 | 34.54 | 34.64 | 33.82 | 33.88 | 23,819,052 | +0.02(+0.07%) |
Dec 14, 2011 | 34.25 | 34.41 | 33.72 | 33.86 | 38,224,696 | -0.66(-1.91%) |
Dec 13, 2011 | 35.16 | 35.38 | 34.25 | 34.52 | 45,700,040 | -0.50(-1.42%) |
Dec 12, 2011 | 35.38 | 35.38 | 34.57 | 35.01 | 30,520,868 | -1.09(-3.02%) |
Dec 09, 2011 | 35.44 | 36.21 | 35.40 | 36.10 | 29,161,882 | +0.86(+2.45%) |
Dec 08, 2011 | 35.92 | 36.14 | 35.10 | 35.24 | 37,437,604 | -1.35(-3.70%) |
Dec 07, 2011 | 36.60 | 36.78 | 36.27 | 36.60 | 24,468,558 | -0.14(-0.39%) |
Dec 06, 2011 | 36.47 | 37.01 | 36.27 | 36.74 | 21,094,174 | -0.07(-0.20%) |
Dec 05, 2011 | 36.78 | 36.96 | 36.54 | 36.81 | 29,586,804 | +0.88(+2.45%) |
Dec 02, 2011 | 36.55 | 36.58 | 35.84 | 35.93 | 24,273,396 | +0.08(+0.22%) |
Dec 01, 2011 | 35.80 | 36.32 | 35.78 | 35.85 | 27,153,440 | +0.51(+1.46%) |
Nov 30, 2011 | 35.38 | 35.54 | 34.82 | 35.34 | 36,202,380 | +1.93(+5.79%) |
Nov 29, 2011 | 33.49 | 34.15 | 33.28 | 33.40 | 31,891,336 | -0.36(-1.06%) |
Nov 28, 2011 | 33.60 | 33.84 | 33.45 | 33.76 | 34,454,612 | +1.25(+3.85%) |
Nov 25, 2011 | 32.57 | 33.04 | 32.34 | 32.51 | 18,146,052 | -0.41(-1.25%) |
Nov 23, 2011 | 33.52 | 33.52 | 32.75 | 32.92 | 23,713,756 | -1.29(-3.78%) |
Nov 22, 2011 | 34.43 | 34.72 | 33.83 | 34.22 | 21,811,508 | -0.38(-1.09%) |
Nov 21, 2011 | 34.55 | 34.80 | 33.92 | 34.60 | 28,647,934 | -0.76(-2.15%) |
Nov 18, 2011 | 35.70 | 35.70 | 35.03 | 35.36 | 22,249,734 | -0.08(-0.24%) |
Nov 17, 2011 | 36.42 | 36.60 | 35.21 | 35.44 | 31,955,618 | -0.74(-2.05%) |
Nov 16, 2011 | 36.21 | 36.90 | 36.10 | 36.18 | 17,522,370 | -0.55(-1.50%) |
Nov 15, 2011 | 36.35 | 37.04 | 36.18 | 36.73 | 14,163,969 | +0.20(+0.54%) |
Nov 14, 2011 | 36.69 | 36.77 | 36.28 | 36.54 | 19,102,892 | -0.44(-1.20%) |
Nov 11, 2011 | 36.71 | 37.26 | 36.64 | 36.98 | 17,142,246 | +0.81(+2.25%) |
Nov 10, 2011 | 36.71 | 36.79 | 35.84 | 36.16 | 21,962,974 | +0.25(+0.68%) |
Nov 09, 2011 | 36.55 | 36.69 | 35.71 | 35.92 | 29,608,922 | -1.95(-5.14%) |
Nov 08, 2011 | 37.52 | 37.89 | 37.12 | 37.86 | 20,364,922 | +0.45(+1.20%) |
Nov 07, 2011 | 37.36 | 37.65 | 37.18 | 37.42 | 20,002,042 | +0.28(+0.74%) |
Nov 04, 2011 | 36.88 | 37.26 | 36.36 | 37.14 | 17,768,160 | +0.04(+0.10%) |
Nov 03, 2011 | 37.34 | 37.36 | 36.72 | 37.10 | 25,978,832 | +0.11(+0.29%) |
Nov 02, 2011 | 36.98 | 37.35 | 36.61 | 37.00 | 21,610,364 | +0.74(+2.03%) |