Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.11 | 38.12 | 37.79 | 37.99 | 1,601,027 | +0.13(+0.35%) |
Jan 30, 2012 | 37.87 | 37.90 | 37.45 | 37.86 | 1,739,753 | -0.18(-0.47%) |
Jan 27, 2012 | 37.61 | 38.15 | 37.54 | 38.04 | 2,254,758 | +0.47(+1.25%) |
Jan 26, 2012 | 38.02 | 38.24 | 37.47 | 37.57 | 3,488,154 | -0.33(-0.88%) |
Jan 25, 2012 | 37.22 | 37.97 | 37.17 | 37.91 | 3,005,387 | +0.90(+2.44%) |
Jan 24, 2012 | 36.63 | 37.03 | 36.60 | 37.00 | 3,752,169 | +0.21(+0.58%) |
Jan 23, 2012 | 37.20 | 37.25 | 36.69 | 36.79 | 2,583,755 | -0.22(-0.60%) |
Jan 20, 2012 | 37.24 | 37.34 | 36.95 | 37.01 | 1,962,525 | -0.27(-0.71%) |
Jan 19, 2012 | 37.62 | 37.62 | 37.27 | 37.28 | 2,111,223 | -0.17(-0.45%) |
Jan 18, 2012 | 37.04 | 37.48 | 36.94 | 37.45 | 1,192,197 | +0.42(+1.13%) |
Jan 17, 2012 | 37.24 | 37.30 | 36.84 | 37.03 | 2,213,339 | +0.23(+0.62%) |
Jan 13, 2012 | 36.63 | 36.80 | 36.32 | 36.80 | 2,716,659 | +0.01(+0.04%) |
Jan 12, 2012 | 36.51 | 36.80 | 36.25 | 36.79 | 2,204,913 | +0.26(+0.70%) |
Jan 11, 2012 | 36.26 | 36.56 | 36.04 | 36.53 | 2,909,425 | +0.22(+0.61%) |
Jan 10, 2012 | 36.01 | 36.33 | 35.91 | 36.31 | 3,214,743 | +0.70(+1.98%) |
Jan 09, 2012 | 35.51 | 35.67 | 35.32 | 35.60 | 2,576,068 | +0.49(+1.39%) |
Jan 06, 2012 | 34.91 | 35.24 | 34.88 | 35.12 | 1,514,670 | +0.28(+0.81%) |
Jan 05, 2012 | 34.15 | 35.07 | 34.15 | 34.83 | 629,888 | +0.48(+1.41%) |
Jan 04, 2012 | 34.22 | 34.52 | 34.22 | 34.35 | 564,024 | +0.17(+0.50%) |
Dec 30, 2011 | 34.06 | 34.36 | 33.91 | 34.18 | 1,282,056 | +0.13(+0.38%) |
Dec 29, 2011 | 33.80 | 34.12 | 33.74 | 34.05 | 1,222,279 | +0.23(+0.68%) |
Dec 28, 2011 | 34.12 | 34.14 | 33.76 | 33.82 | 710,554 | -0.34(-1.00%) |
Dec 27, 2011 | 33.75 | 34.27 | 33.75 | 34.16 | 498,245 | +0.27(+0.78%) |
Dec 23, 2011 | 33.94 | 33.94 | 33.75 | 33.90 | 517,742 | +0.18(+0.52%) |
Dec 21, 2011 | 33.44 | 33.77 | 33.28 | 33.72 | 650,112 | +0.13(+0.39%) |
Dec 20, 2011 | 33.10 | 33.62 | 33.10 | 33.59 | 987,820 | +0.82(+2.51%) |
Dec 19, 2011 | 32.83 | 33.33 | 32.69 | 32.77 | 527,143 | -0.02(-0.07%) |
Dec 16, 2011 | 32.66 | 33.06 | 32.66 | 32.79 | 1,387,833 | +0.14(+0.43%) |
Dec 15, 2011 | 32.65 | 32.79 | 32.47 | 32.65 | 1,732,557 | +0.18(+0.56%) |
Dec 14, 2011 | 32.35 | 32.63 | 32.30 | 32.47 | 1,160,662 | -0.10(-0.31%) |
Dec 13, 2011 | 33.21 | 33.24 | 32.43 | 32.57 | 1,522,697 | -0.40(-1.20%) |
Dec 12, 2011 | 33.08 | 33.08 | 32.76 | 32.96 | 1,238,076 | -0.33(-0.98%) |
Dec 09, 2011 | 32.80 | 33.40 | 32.80 | 33.29 | 888,546 | +0.58(+1.76%) |
Dec 08, 2011 | 33.23 | 33.27 | 32.64 | 32.71 | 1,437,705 | -0.53(-1.59%) |
Dec 07, 2011 | 33.12 | 33.38 | 32.85 | 33.24 | 1,056,380 | -0.12(-0.37%) |
Dec 06, 2011 | 33.26 | 33.49 | 33.19 | 33.37 | 867,611 | -0.01(-0.04%) |
Dec 05, 2011 | 33.86 | 33.86 | 33.25 | 33.38 | 1,783,574 | +0.05(+0.16%) |
Dec 02, 2011 | 33.95 | 33.95 | 33.29 | 33.33 | 2,123,838 | -0.22(-0.64%) |
Dec 01, 2011 | 33.51 | 33.65 | 33.33 | 33.54 | 1,254,929 | +0.07(+0.21%) |
Nov 30, 2011 | 33.01 | 33.53 | 32.99 | 33.47 | 2,954,376 | +1.04(+3.22%) |
Nov 29, 2011 | 32.65 | 32.65 | 32.27 | 32.43 | 1,162,649 | +0.03(+0.08%) |
Nov 28, 2011 | 32.24 | 32.47 | 31.80 | 32.40 | 1,795,152 | +1.08(+3.45%) |
Nov 25, 2011 | 31.55 | 31.62 | 31.31 | 31.32 | 246,014 | -0.31(-0.97%) |
Nov 23, 2011 | 31.78 | 32.01 | 31.59 | 31.63 | 1,271,956 | -0.49(-1.52%) |
Nov 22, 2011 | 31.60 | 32.24 | 31.60 | 32.12 | 2,511,272 | +0.43(+1.36%) |
Nov 21, 2011 | 31.59 | 31.84 | 31.43 | 31.69 | 4,038,415 | +1.44(+4.78%) |
Nov 18, 2011 | 30.43 | 30.67 | 30.18 | 30.24 | 1,960,458 | -0.21(-0.70%) |
Nov 17, 2011 | 30.65 | 30.86 | 30.19 | 30.45 | 1,711,576 | -0.27(-0.86%) |
Nov 16, 2011 | 30.93 | 31.24 | 30.60 | 30.72 | 2,417,857 | -0.45(-1.45%) |
Nov 15, 2011 | 30.90 | 31.30 | 30.84 | 31.17 | 1,171,552 | +0.10(+0.34%) |
Nov 14, 2011 | 30.96 | 31.18 | 30.86 | 31.07 | 1,165,812 | -0.06(-0.18%) |
Nov 11, 2011 | 30.80 | 31.24 | 30.80 | 31.12 | 1,860,518 | +0.50(+1.63%) |
Nov 10, 2011 | 30.91 | 31.06 | 30.27 | 30.62 | 1,586,598 | -0.02(-0.08%) |
Nov 09, 2011 | 30.77 | 31.22 | 30.57 | 30.65 | 1,394,980 | -0.85(-2.69%) |
Nov 08, 2011 | 31.72 | 31.72 | 31.01 | 31.50 | 1,195,385 | -0.04(-0.11%) |
Nov 07, 2011 | 31.61 | 31.68 | 30.98 | 31.53 | 1,383,650 | +0.09(+0.29%) |
Nov 04, 2011 | 31.72 | 31.72 | 31.23 | 31.44 | 1,413,131 | -0.50(-1.58%) |
Nov 03, 2011 | 31.77 | 32.01 | 31.36 | 31.94 | 1,895,873 | +0.39(+1.22%) |
Nov 02, 2011 | 31.89 | 31.95 | 31.19 | 31.56 | 1,478,827 | +0.05(+0.17%) |