Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.90 | 38.62 | 34.75 | 36.95 | 11,611,930 | +2.21(+6.36%) |
Jan 30, 2012 | 35.25 | 35.49 | 34.10 | 34.74 | 3,110,886 | -1.24(-3.45%) |
Jan 27, 2012 | 35.46 | 36.12 | 35.38 | 35.98 | 2,452,553 | +0.26(+0.73%) |
Jan 26, 2012 | 35.42 | 35.97 | 35.30 | 35.72 | 1,862,744 | +0.26(+0.73%) |
Jan 25, 2012 | 35.19 | 35.73 | 34.72 | 35.46 | 3,005,581 | +0.47(+1.34%) |
Jan 24, 2012 | 35.80 | 35.91 | 34.91 | 34.99 | 3,308,820 | -0.87(-2.43%) |
Jan 23, 2012 | 36.40 | 36.88 | 35.23 | 35.86 | 2,140,502 | -0.45(-1.24%) |
Jan 20, 2012 | 36.98 | 37.15 | 36.19 | 36.31 | 2,305,671 | -0.66(-1.79%) |
Jan 19, 2012 | 37.50 | 37.89 | 36.82 | 36.97 | 2,983,513 | -0.50(-1.33%) |
Jan 18, 2012 | 36.60 | 37.59 | 36.25 | 37.47 | 4,279,188 | +0.96(+2.63%) |
Jan 17, 2012 | 36.72 | 37.30 | 36.25 | 36.51 | 2,180,391 | -0.30(-0.81%) |
Jan 13, 2012 | 36.86 | 36.86 | 35.98 | 36.81 | 1,984,557 | -0.26(-0.70%) |
Jan 12, 2012 | 37.30 | 37.47 | 36.00 | 37.07 | 2,813,894 | -0.25(-0.67%) |
Jan 11, 2012 | 36.44 | 37.45 | 35.74 | 37.32 | 3,943,291 | +1.00(+2.75%) |
Jan 10, 2012 | 35.97 | 36.54 | 35.50 | 36.32 | 3,251,669 | +0.64(+1.79%) |
Jan 09, 2012 | 35.00 | 36.17 | 34.63 | 35.68 | 4,657,187 | +1.63(+4.79%) |
Jan 06, 2012 | 33.21 | 34.54 | 33.14 | 34.05 | 3,436,890 | +0.93(+2.81%) |
Jan 05, 2012 | 32.25 | 33.54 | 32.16 | 33.12 | 3,208,897 | +0.92(+2.86%) |
Jan 04, 2012 | 32.22 | 32.59 | 32.04 | 32.20 | 2,660,225 | -1.01(-3.04%) |
Dec 30, 2011 | 32.76 | 33.40 | 32.45 | 33.21 | 1,328,674 | +0.45(+1.37%) |
Dec 29, 2011 | 32.38 | 32.83 | 32.00 | 32.76 | 860,482 | +0.32(+0.99%) |
Dec 28, 2011 | 33.29 | 33.32 | 32.10 | 32.44 | 873,079 | -0.81(-2.44%) |
Dec 27, 2011 | 32.83 | 33.54 | 32.58 | 33.25 | 1,017,600 | +0.41(+1.25%) |
Dec 23, 2011 | 33.05 | 33.43 | 32.55 | 32.84 | 971,587 | -0.15(-0.45%) |
Dec 21, 2011 | 33.33 | 33.57 | 32.62 | 32.99 | 2,688,784 | -0.41(-1.24%) |
Dec 20, 2011 | 33.71 | 34.45 | 33.23 | 33.41 | 2,885,444 | +0.20(+0.59%) |
Dec 19, 2011 | 34.97 | 34.97 | 32.94 | 33.21 | 3,770,217 | -0.70(-2.06%) |
Dec 16, 2011 | 32.69 | 34.08 | 32.23 | 33.91 | 9,682,459 | +2.48(+7.89%) |
Dec 15, 2011 | 30.84 | 32.46 | 30.32 | 31.43 | 5,969,034 | +0.89(+2.91%) |
Dec 14, 2011 | 29.41 | 30.85 | 29.12 | 30.54 | 5,333,259 | +1.88(+6.56%) |
Dec 13, 2011 | 29.57 | 29.62 | 28.49 | 28.66 | 2,223,619 | -0.69(-2.35%) |
Dec 12, 2011 | 29.30 | 29.43 | 28.71 | 29.35 | 1,856,263 | -0.02(-0.07%) |
Dec 09, 2011 | 29.80 | 29.82 | 29.02 | 29.37 | 2,250,449 | +0.81(+2.84%) |
Dec 08, 2011 | 29.59 | 29.73 | 28.46 | 28.56 | 2,537,241 | -1.09(-3.68%) |
Dec 07, 2011 | 29.57 | 29.91 | 28.94 | 29.65 | 3,391,356 | -0.01(-0.03%) |
Dec 06, 2011 | 29.71 | 30.00 | 29.29 | 29.66 | 2,864,476 | +0.06(+0.20%) |
Dec 05, 2011 | 29.45 | 29.75 | 28.57 | 29.60 | 3,996,413 | +0.35(+1.20%) |
Dec 02, 2011 | 29.57 | 29.85 | 29.08 | 29.25 | 4,009,356 | -0.14(-0.48%) |
Dec 01, 2011 | 28.68 | 29.47 | 28.55 | 29.39 | 3,539,172 | +0.40(+1.38%) |
Nov 30, 2011 | 27.72 | 29.00 | 27.52 | 28.99 | 4,687,561 | +1.66(+6.07%) |
Nov 29, 2011 | 27.32 | 27.57 | 26.75 | 27.33 | 4,599,576 | +0.09(+0.33%) |
Nov 28, 2011 | 27.12 | 27.55 | 26.80 | 27.24 | 3,112,439 | +0.64(+2.41%) |
Nov 25, 2011 | 26.80 | 27.23 | 26.50 | 26.60 | 836,352 | -0.34(-1.26%) |
Nov 23, 2011 | 27.75 | 27.89 | 26.89 | 26.94 | 1,769,566 | -0.98(-3.51%) |
Nov 22, 2011 | 27.57 | 28.31 | 27.34 | 27.92 | 2,845,068 | +0.36(+1.31%) |
Nov 21, 2011 | 28.08 | 28.49 | 27.38 | 27.56 | 4,610,226 | -0.73(-2.58%) |
Nov 18, 2011 | 28.94 | 29.01 | 27.84 | 28.29 | 4,239,969 | -0.72(-2.48%) |
Nov 17, 2011 | 29.18 | 29.62 | 28.78 | 29.01 | 3,345,709 | -0.25(-0.85%) |
Nov 16, 2011 | 29.61 | 30.00 | 29.18 | 29.26 | 3,239,016 | -0.44(-1.48%) |
Nov 15, 2011 | 29.96 | 30.20 | 29.44 | 29.70 | 2,922,148 | -0.33(-1.10%) |
Nov 14, 2011 | 31.01 | 31.10 | 29.57 | 30.03 | 4,370,403 | -1.36(-4.33%) |
Nov 11, 2011 | 32.04 | 32.18 | 31.38 | 31.39 | 3,259,618 | -0.59(-1.84%) |
Nov 10, 2011 | 31.52 | 32.66 | 31.21 | 31.98 | 6,052,852 | +1.12(+3.63%) |
Nov 09, 2011 | 30.04 | 31.40 | 29.24 | 30.86 | 7,734,201 | +0.41(+1.35%) |
Nov 08, 2011 | 32.68 | 32.68 | 30.18 | 30.45 | 11,503,701 | -2.77(-8.34%) |
Nov 07, 2011 | 34.95 | 35.10 | 32.92 | 33.22 | 6,292,490 | -3.41(-9.31%) |
Nov 04, 2011 | 36.29 | 37.05 | 34.95 | 36.63 | 3,375,668 | +0.00(+0.00%) |
Nov 03, 2011 | 37.42 | 37.76 | 35.45 | 36.63 | 3,249,225 | -0.27(-0.73%) |
Nov 02, 2011 | 38.11 | 38.42 | 36.43 | 36.90 | 4,217,572 | -0.88(-2.33%) |