Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.68 | 33.78 | 33.39 | 33.61 | 5,538,096 | +0.14(+0.42%) |
Jan 30, 2012 | 33.28 | 33.48 | 33.11 | 33.47 | 3,825,284 | -0.19(-0.55%) |
Jan 27, 2012 | 33.37 | 33.70 | 33.19 | 33.65 | 3,789,854 | +0.21(+0.64%) |
Jan 26, 2012 | 33.13 | 33.69 | 33.02 | 33.44 | 6,340,784 | +0.63(+1.93%) |
Jan 25, 2012 | 31.87 | 32.84 | 31.77 | 32.81 | 3,890,771 | +0.86(+2.70%) |
Jan 24, 2012 | 31.66 | 31.98 | 31.57 | 31.94 | 4,655,218 | +0.08(+0.25%) |
Jan 23, 2012 | 31.33 | 31.93 | 31.26 | 31.87 | 3,817,224 | +0.39(+1.24%) |
Jan 20, 2012 | 31.31 | 31.57 | 31.06 | 31.48 | 4,534,758 | +0.15(+0.47%) |
Jan 19, 2012 | 31.59 | 31.65 | 31.31 | 31.33 | 5,518,986 | -0.21(-0.68%) |
Jan 18, 2012 | 31.42 | 31.70 | 31.35 | 31.54 | 5,190,617 | +0.17(+0.56%) |
Jan 17, 2012 | 31.49 | 31.63 | 31.26 | 31.37 | 5,716,816 | +0.33(+1.05%) |
Jan 13, 2012 | 30.23 | 31.11 | 30.23 | 31.04 | 6,631,325 | +0.52(+1.72%) |
Jan 12, 2012 | 31.01 | 31.07 | 30.48 | 30.52 | 3,929,040 | -0.55(-1.78%) |
Jan 11, 2012 | 31.10 | 31.20 | 30.95 | 31.07 | 4,555,138 | -0.08(-0.25%) |
Jan 10, 2012 | 31.42 | 31.43 | 31.10 | 31.15 | 4,212,285 | +0.11(+0.35%) |
Jan 09, 2012 | 31.38 | 31.50 | 30.98 | 31.04 | 3,133,908 | -0.39(-1.24%) |
Jan 06, 2012 | 31.84 | 31.92 | 31.40 | 31.43 | 4,045,799 | -0.37(-1.17%) |
Jan 05, 2012 | 31.63 | 31.96 | 31.51 | 31.80 | 3,339,141 | +0.11(+0.36%) |
Jan 04, 2012 | 31.79 | 31.85 | 31.56 | 31.69 | 4,262,053 | -0.50(-1.54%) |
Dec 30, 2011 | 32.24 | 32.51 | 32.19 | 32.19 | 2,255,278 | -0.06(-0.17%) |
Dec 29, 2011 | 32.05 | 32.32 | 31.97 | 32.24 | 2,271,747 | +0.24(+0.74%) |
Dec 28, 2011 | 32.40 | 32.47 | 31.94 | 32.01 | 2,446,570 | -0.53(-1.63%) |
Dec 27, 2011 | 32.32 | 32.69 | 32.12 | 32.54 | 1,644,988 | +0.10(+0.31%) |
Dec 23, 2011 | 32.66 | 32.67 | 32.25 | 32.44 | 1,996,092 | +0.52(+1.64%) |
Dec 21, 2011 | 32.31 | 32.32 | 31.71 | 31.91 | 3,219,839 | -0.31(-0.96%) |
Dec 20, 2011 | 31.80 | 32.32 | 31.66 | 32.22 | 3,516,332 | +0.93(+2.98%) |
Dec 19, 2011 | 31.68 | 31.76 | 31.24 | 31.29 | 3,645,250 | -0.23(-0.73%) |
Dec 16, 2011 | 31.49 | 32.12 | 31.41 | 31.52 | 5,355,355 | +0.28(+0.88%) |
Dec 15, 2011 | 30.91 | 31.35 | 30.79 | 31.24 | 4,011,246 | +0.68(+2.23%) |
Dec 14, 2011 | 29.91 | 30.87 | 29.79 | 30.56 | 5,445,028 | +0.56(+1.88%) |
Dec 13, 2011 | 30.13 | 30.61 | 29.83 | 30.00 | 4,525,334 | +0.01(+0.04%) |
Dec 12, 2011 | 30.05 | 30.09 | 29.57 | 29.99 | 4,140,094 | -0.40(-1.30%) |
Dec 09, 2011 | 29.89 | 30.56 | 29.87 | 30.38 | 3,908,414 | +0.48(+1.61%) |
Dec 08, 2011 | 30.30 | 30.32 | 29.80 | 29.90 | 5,377,732 | -0.49(-1.60%) |
Dec 07, 2011 | 29.80 | 30.50 | 29.61 | 30.39 | 4,594,089 | +0.47(+1.59%) |
Dec 06, 2011 | 30.02 | 30.12 | 29.72 | 29.91 | 3,119,053 | -0.08(-0.28%) |
Dec 05, 2011 | 30.79 | 30.81 | 29.73 | 30.00 | 4,700,916 | -0.30(-1.00%) |
Dec 02, 2011 | 30.52 | 30.94 | 30.26 | 30.30 | 2,775,630 | +0.07(+0.22%) |
Dec 01, 2011 | 30.67 | 30.67 | 29.99 | 30.23 | 4,975,585 | -0.59(-1.92%) |
Nov 30, 2011 | 30.46 | 30.95 | 30.10 | 30.83 | 7,548,188 | +1.28(+4.33%) |
Nov 29, 2011 | 29.74 | 29.84 | 29.26 | 29.55 | 4,166,139 | -0.11(-0.36%) |
Nov 28, 2011 | 30.38 | 30.45 | 29.38 | 29.65 | 4,226,807 | +0.26(+0.87%) |
Nov 25, 2011 | 29.23 | 30.06 | 29.10 | 29.40 | 1,553,513 | +0.04(+0.13%) |
Nov 23, 2011 | 29.79 | 29.79 | 29.21 | 29.36 | 3,381,870 | -0.70(-2.32%) |
Nov 22, 2011 | 30.06 | 30.37 | 29.98 | 30.05 | 2,421,031 | -0.11(-0.37%) |
Nov 21, 2011 | 30.09 | 30.32 | 29.86 | 30.17 | 4,951,304 | -0.39(-1.26%) |
Nov 18, 2011 | 30.56 | 30.68 | 30.11 | 30.55 | 5,080,428 | +0.19(+0.63%) |
Nov 17, 2011 | 31.50 | 31.58 | 30.17 | 30.36 | 5,929,319 | -1.28(-4.04%) |
Nov 16, 2011 | 32.47 | 32.47 | 31.60 | 31.64 | 5,218,398 | -1.17(-3.57%) |
Nov 15, 2011 | 32.11 | 32.95 | 32.03 | 32.81 | 3,039,913 | +0.55(+1.71%) |
Nov 14, 2011 | 32.70 | 32.91 | 32.13 | 32.26 | 3,409,161 | -0.71(-2.15%) |
Nov 11, 2011 | 32.43 | 33.02 | 32.19 | 32.97 | 3,367,813 | +0.97(+3.04%) |
Nov 10, 2011 | 32.03 | 32.26 | 31.72 | 32.00 | 4,228,940 | +0.28(+0.90%) |
Nov 09, 2011 | 32.67 | 32.75 | 31.63 | 31.71 | 3,891,835 | -1.44(-4.35%) |
Nov 08, 2011 | 33.05 | 33.20 | 32.19 | 33.15 | 2,623,688 | +0.27(+0.82%) |
Nov 07, 2011 | 32.77 | 33.19 | 32.37 | 32.89 | 2,626,952 | +0.23(+0.70%) |
Nov 04, 2011 | 32.65 | 32.74 | 32.19 | 32.66 | 4,133,018 | -0.26(-0.80%) |
Nov 03, 2011 | 32.68 | 33.01 | 31.85 | 32.92 | 4,683,272 | +0.42(+1.29%) |
Nov 02, 2011 | 31.90 | 32.55 | 31.80 | 32.50 | 4,992,621 | +1.16(+3.69%) |