Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.39 | 37.16 | 36.25 | 36.92 | 9,514,801 | +0.77(+2.12%) |
Jan 30, 2012 | 36.62 | 36.63 | 35.75 | 36.16 | 8,141,918 | -1.01(-2.71%) |
Jan 27, 2012 | 36.45 | 37.30 | 36.40 | 37.17 | 5,799,886 | +0.36(+0.96%) |
Jan 26, 2012 | 36.92 | 37.39 | 36.33 | 36.81 | 9,014,450 | +0.00(+0.00%) |
Jan 25, 2012 | 36.22 | 36.92 | 36.04 | 36.81 | 7,576,962 | +0.46(+1.27%) |
Jan 24, 2012 | 36.84 | 36.90 | 36.16 | 36.35 | 8,908,922 | -0.85(-2.28%) |
Jan 23, 2012 | 37.05 | 37.29 | 36.75 | 37.20 | 6,811,928 | +0.05(+0.13%) |
Jan 20, 2012 | 36.44 | 37.37 | 36.12 | 37.15 | 21,211,610 | -2.21(-5.62%) |
Jan 19, 2012 | 39.86 | 40.06 | 39.18 | 39.36 | 8,418,073 | -0.28(-0.71%) |
Jan 18, 2012 | 39.29 | 39.90 | 39.04 | 39.64 | 5,550,533 | +0.26(+0.66%) |
Jan 17, 2012 | 39.70 | 40.03 | 39.30 | 39.39 | 6,643,742 | -0.07(-0.18%) |
Jan 13, 2012 | 38.59 | 39.52 | 38.29 | 39.46 | 6,248,611 | +0.40(+1.01%) |
Jan 12, 2012 | 38.80 | 39.13 | 38.26 | 39.06 | 7,443,454 | +0.56(+1.45%) |
Jan 11, 2012 | 38.30 | 38.88 | 38.01 | 38.51 | 5,042,545 | +0.02(+0.06%) |
Jan 10, 2012 | 37.87 | 38.74 | 37.55 | 38.48 | 10,356,000 | +1.15(+3.09%) |
Jan 09, 2012 | 36.57 | 37.40 | 36.46 | 37.33 | 6,914,455 | +0.88(+2.41%) |
Jan 06, 2012 | 36.56 | 37.05 | 36.26 | 36.45 | 4,145,001 | -0.02(-0.04%) |
Jan 05, 2012 | 35.67 | 37.30 | 35.55 | 36.46 | 8,285,797 | +0.55(+1.53%) |
Jan 04, 2012 | 35.11 | 36.12 | 34.80 | 35.92 | 7,833,735 | +1.78(+5.23%) |
Dec 30, 2011 | 34.41 | 34.41 | 34.13 | 34.13 | 3,463,999 | -0.28(-0.82%) |
Dec 29, 2011 | 33.88 | 34.45 | 33.75 | 34.41 | 4,996,712 | +0.74(+2.21%) |
Dec 28, 2011 | 34.22 | 34.42 | 33.64 | 33.67 | 3,216,975 | -0.62(-1.81%) |
Dec 27, 2011 | 34.53 | 34.91 | 34.28 | 34.29 | 2,339,136 | -0.49(-1.42%) |
Dec 23, 2011 | 34.70 | 34.81 | 34.27 | 34.79 | 3,219,794 | +0.94(+2.77%) |
Dec 21, 2011 | 33.60 | 33.88 | 33.31 | 33.85 | 10,119,078 | +0.15(+0.45%) |
Dec 20, 2011 | 34.30 | 34.87 | 33.69 | 33.70 | 10,389,585 | +0.15(+0.46%) |
Dec 19, 2011 | 35.12 | 35.16 | 33.44 | 33.54 | 7,037,189 | -1.48(-4.22%) |
Dec 16, 2011 | 34.94 | 35.40 | 34.82 | 35.02 | 7,293,731 | +0.27(+0.79%) |
Dec 15, 2011 | 36.27 | 36.42 | 34.56 | 34.74 | 11,375,707 | -1.03(-2.89%) |
Dec 14, 2011 | 35.80 | 36.26 | 35.62 | 35.78 | 5,666,399 | -0.22(-0.61%) |
Dec 13, 2011 | 36.79 | 37.13 | 35.62 | 36.00 | 6,148,510 | -0.44(-1.22%) |
Dec 12, 2011 | 36.68 | 36.74 | 36.16 | 36.44 | 3,890,299 | -0.74(-2.00%) |
Dec 09, 2011 | 36.54 | 37.29 | 36.49 | 37.18 | 4,696,681 | +1.09(+3.02%) |
Dec 08, 2011 | 36.97 | 37.04 | 36.01 | 36.09 | 5,420,886 | -1.24(-3.33%) |
Dec 07, 2011 | 36.52 | 37.55 | 36.18 | 37.34 | 3,763,504 | +0.47(+1.27%) |
Dec 06, 2011 | 37.60 | 37.66 | 36.59 | 36.87 | 6,376,863 | -0.90(-2.39%) |
Dec 05, 2011 | 37.32 | 38.13 | 37.00 | 37.77 | 8,521,197 | +1.18(+3.22%) |
Dec 02, 2011 | 36.41 | 37.21 | 36.34 | 36.59 | 7,656,659 | +0.48(+1.32%) |
Dec 01, 2011 | 35.66 | 36.29 | 35.62 | 36.12 | 7,089,708 | +0.07(+0.20%) |
Nov 30, 2011 | 34.67 | 36.08 | 34.54 | 36.04 | 9,036,961 | +2.53(+7.54%) |
Nov 29, 2011 | 33.70 | 33.94 | 33.49 | 33.52 | 6,364,284 | -0.27(-0.79%) |
Nov 28, 2011 | 33.51 | 33.80 | 33.41 | 33.78 | 9,061,454 | +1.49(+4.60%) |
Nov 25, 2011 | 32.30 | 32.81 | 32.18 | 32.30 | 2,425,609 | +0.14(+0.43%) |
Nov 23, 2011 | 32.53 | 32.54 | 31.72 | 32.16 | 7,181,520 | -0.74(-2.26%) |
Nov 22, 2011 | 33.00 | 33.36 | 32.67 | 32.90 | 5,023,334 | -0.17(-0.51%) |
Nov 21, 2011 | 32.74 | 33.32 | 32.28 | 33.07 | 5,969,499 | -0.53(-1.59%) |
Nov 18, 2011 | 33.58 | 33.85 | 33.29 | 33.61 | 4,484,716 | +0.35(+1.04%) |
Nov 17, 2011 | 33.79 | 34.26 | 33.03 | 33.26 | 8,133,017 | -0.65(-1.93%) |
Nov 16, 2011 | 34.90 | 34.90 | 33.89 | 33.91 | 8,115,194 | -1.30(-3.69%) |
Nov 15, 2011 | 35.07 | 35.71 | 34.63 | 35.21 | 5,974,074 | -0.10(-0.30%) |
Nov 14, 2011 | 35.99 | 36.08 | 34.95 | 35.32 | 5,550,495 | -0.98(-2.69%) |
Nov 11, 2011 | 36.49 | 36.64 | 35.96 | 36.29 | 4,758,407 | +0.43(+1.19%) |
Nov 10, 2011 | 36.40 | 36.51 | 35.62 | 35.86 | 5,468,938 | +0.07(+0.20%) |
Nov 09, 2011 | 36.98 | 37.07 | 35.59 | 35.79 | 8,542,335 | -1.98(-5.23%) |
Nov 08, 2011 | 37.59 | 37.84 | 36.76 | 37.77 | 4,821,929 | +0.39(+1.04%) |
Nov 07, 2011 | 37.07 | 37.52 | 36.65 | 37.38 | 3,187,131 | +0.17(+0.45%) |
Nov 04, 2011 | 37.43 | 37.43 | 36.82 | 37.21 | 4,316,708 | -0.47(-1.24%) |
Nov 03, 2011 | 36.86 | 37.83 | 36.01 | 37.68 | 11,228,655 | +1.24(+3.41%) |
Nov 02, 2011 | 36.06 | 36.76 | 35.94 | 36.44 | 7,363,840 | +1.15(+3.27%) |