Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.54 | 36.63 | 35.61 | 35.80 | 22,145,400 | -0.73(-2.01%) |
Jan 30, 2012 | 35.69 | 36.66 | 35.63 | 36.53 | 12,229,200 | +0.70(+1.96%) |
Jan 27, 2012 | 37.10 | 37.16 | 35.80 | 35.83 | 21,653,100 | -1.30(-3.50%) |
Jan 26, 2012 | 38.32 | 38.40 | 36.93 | 37.13 | 17,687,700 | -1.01(-2.65%) |
Jan 25, 2012 | 37.28 | 38.21 | 37.06 | 38.14 | 12,051,900 | +0.78(+2.09%) |
Jan 24, 2012 | 36.69 | 37.38 | 36.67 | 37.36 | 11,617,200 | +0.60(+1.64%) |
Jan 23, 2012 | 36.60 | 36.85 | 36.40 | 36.75 | 11,859,300 | +0.19(+0.52%) |
Jan 20, 2012 | 36.83 | 36.94 | 36.48 | 36.56 | 14,051,700 | -0.22(-0.59%) |
Jan 19, 2012 | 37.62 | 37.67 | 36.74 | 36.78 | 8,380,800 | -0.88(-2.35%) |
Jan 18, 2012 | 38.02 | 38.06 | 37.38 | 37.66 | 7,200,000 | -0.34(-0.90%) |
Jan 17, 2012 | 37.95 | 38.28 | 37.52 | 38.01 | 8,189,100 | +0.31(+0.81%) |
Jan 16, 2012 | 37.27 | 37.75 | 37.20 | 37.70 | 1,835,649 | +0.00(+0.00%) |
Jan 13, 2012 | 37.27 | 37.75 | 37.20 | 37.70 | 5,507,100 | +0.34(+0.92%) |
Jan 12, 2012 | 37.44 | 37.61 | 37.28 | 37.36 | 6,302,700 | +0.00(+0.00%) |
Jan 11, 2012 | 37.83 | 37.99 | 37.31 | 37.36 | 11,859,300 | -0.60(-1.57%) |
Jan 10, 2012 | 38.20 | 38.56 | 37.90 | 37.95 | 10,071,000 | -0.16(-0.42%) |
Jan 09, 2012 | 38.01 | 38.24 | 37.77 | 38.11 | 5,931,000 | +0.09(+0.25%) |
Jan 06, 2012 | 37.94 | 38.07 | 37.66 | 38.02 | 8,069,400 | -0.01(-0.03%) |
Jan 05, 2012 | 37.53 | 38.08 | 37.47 | 38.03 | 8,262,900 | +0.47(+1.25%) |
Jan 04, 2012 | 37.77 | 37.89 | 37.26 | 37.56 | 9,084,600 | -0.20(-0.52%) |
Jan 03, 2012 | 38.43 | 38.50 | 37.68 | 37.76 | 12,694,500 | -0.24(-0.64%) |
Jan 02, 2012 | 38.13 | 38.31 | 37.86 | 38.00 | 2,008,725 | +0.00(+0.00%) |
Dec 30, 2011 | 38.36 | 38.36 | 37.86 | 38.00 | 6,025,500 | -0.31(-0.82%) |
Dec 29, 2011 | 38.08 | 38.35 | 37.89 | 38.31 | 6,449,400 | +0.20(+0.53%) |
Dec 28, 2011 | 38.09 | 38.26 | 37.77 | 38.11 | 7,057,800 | +0.10(+0.27%) |
Dec 27, 2011 | 37.76 | 38.20 | 37.76 | 38.01 | 4,663,800 | +0.12(+0.31%) |
Dec 26, 2011 | 37.51 | 37.89 | 37.43 | 37.89 | 1,324,782 | +0.00(+0.00%) |
Dec 23, 2011 | 37.51 | 37.89 | 37.43 | 37.89 | 3,974,400 | +0.49(+1.32%) |
Dec 22, 2011 | 37.68 | 37.72 | 37.32 | 37.40 | 7,861,500 | -0.10(-0.28%) |
Dec 21, 2011 | 37.02 | 37.56 | 37.02 | 37.50 | 9,871,200 | +0.48(+1.30%) |
Dec 20, 2011 | 36.70 | 37.12 | 36.49 | 37.02 | 8,667,900 | +0.74(+2.04%) |
Dec 19, 2011 | 36.15 | 36.70 | 36.15 | 36.28 | 8,378,100 | +0.27(+0.75%) |
Dec 16, 2011 | 36.67 | 36.81 | 35.98 | 36.01 | 24,310,800 | -0.53(-1.46%) |
Dec 15, 2011 | 36.24 | 36.73 | 36.16 | 36.54 | 8,693,100 | +0.42(+1.16%) |
Dec 14, 2011 | 36.61 | 36.66 | 36.02 | 36.12 | 9,710,100 | -0.47(-1.28%) |
Dec 13, 2011 | 36.39 | 36.99 | 36.33 | 36.59 | 13,723,200 | +0.30(+0.83%) |
Dec 12, 2011 | 36.26 | 36.53 | 36.00 | 36.29 | 9,008,100 | -0.14(-0.38%) |
Dec 09, 2011 | 36.51 | 36.78 | 36.33 | 36.43 | 6,942,600 | +0.07(+0.19%) |
Dec 08, 2011 | 36.40 | 36.90 | 36.30 | 36.36 | 7,581,600 | -0.17(-0.46%) |
Dec 07, 2011 | 36.91 | 37.01 | 36.33 | 36.53 | 13,509,900 | -0.38(-1.02%) |
Dec 06, 2011 | 37.15 | 37.27 | 36.86 | 36.91 | 8,313,300 | -0.08(-0.22%) |
Dec 05, 2011 | 37.04 | 37.40 | 36.84 | 36.99 | 6,983,100 | +0.31(+0.85%) |
Dec 02, 2011 | 37.51 | 37.65 | 36.66 | 36.67 | 8,597,700 | -0.77(-2.05%) |
Dec 01, 2011 | 37.06 | 37.50 | 36.95 | 37.44 | 9,936,900 | +0.23(+0.63%) |
Nov 30, 2011 | 36.83 | 37.21 | 36.65 | 37.21 | 13,301,100 | +1.03(+2.85%) |
Nov 29, 2011 | 35.97 | 36.44 | 35.92 | 36.18 | 10,651,500 | -0.25(-0.68%) |
Nov 28, 2011 | 36.83 | 36.83 | 36.27 | 36.42 | 10,884,600 | +0.21(+0.59%) |
Nov 25, 2011 | 36.17 | 36.50 | 36.00 | 36.21 | 4,210,200 | -0.02(-0.06%) |
Nov 24, 2011 | 35.74 | 36.50 | 35.55 | 36.23 | 2,765,820 | +0.00(+0.00%) |
Nov 23, 2011 | 35.74 | 36.50 | 35.55 | 36.23 | 8,298,000 | +0.24(+0.68%) |
Nov 22, 2011 | 36.12 | 36.39 | 35.77 | 35.99 | 8,028,000 | -0.16(-0.44%) |
Nov 21, 2011 | 36.22 | 36.39 | 35.85 | 36.15 | 41,734,800 | -0.35(-0.96%) |
Nov 18, 2011 | 36.68 | 36.78 | 35.83 | 36.50 | 42,299,100 | -0.06(-0.17%) |
Nov 17, 2011 | 36.58 | 37.04 | 36.40 | 36.56 | 27,596,700 | -0.13(-0.35%) |
Nov 16, 2011 | 36.71 | 37.19 | 36.09 | 36.69 | 15,985,800 | +0.33(+0.92%) |
Nov 15, 2011 | 35.90 | 36.43 | 35.85 | 36.35 | 8,774,100 | +0.25(+0.69%) |
Nov 14, 2011 | 36.35 | 36.46 | 35.98 | 36.10 | 5,530,500 | -0.39(-1.08%) |
Nov 11, 2011 | 36.17 | 36.57 | 36.09 | 36.50 | 6,957,000 | +0.59(+1.63%) |
Nov 10, 2011 | 35.95 | 36.25 | 35.49 | 35.91 | 10,658,700 | +0.22(+0.61%) |
Nov 09, 2011 | 36.04 | 36.35 | 35.58 | 35.69 | 9,838,800 | -0.92(-2.50%) |
Nov 08, 2011 | 36.88 | 36.90 | 36.17 | 36.61 | 8,490,600 | -0.17(-0.46%) |
Nov 07, 2011 | 36.97 | 37.00 | 36.33 | 36.78 | 13,147,200 | +0.32(+0.87%) |
Nov 04, 2011 | 36.39 | 36.56 | 36.09 | 36.46 | 6,325,200 | -0.18(-0.50%) |
Nov 03, 2011 | 36.63 | 37.16 | 36.42 | 36.65 | 10,497,600 | +0.39(+1.07%) |
Nov 02, 2011 | 36.42 | 36.43 | 35.74 | 36.26 | 10,224,900 | +0.23(+0.64%) |