Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.89 | 33.97 | 33.39 | 33.50 | 44,124,332 | -0.25(-0.74%) |
Jan 30, 2012 | 33.84 | 33.91 | 33.52 | 33.75 | 23,290,408 | -0.33(-0.98%) |
Jan 27, 2012 | 33.92 | 34.26 | 33.78 | 34.08 | 15,824,170 | -0.06(-0.19%) |
Jan 26, 2012 | 34.61 | 34.62 | 34.06 | 34.15 | 20,306,468 | -0.22(-0.64%) |
Jan 25, 2012 | 35.12 | 35.17 | 33.89 | 34.37 | 34,462,124 | -0.31(-0.89%) |
Jan 24, 2012 | 34.44 | 34.83 | 34.39 | 34.68 | 16,915,952 | +0.02(+0.07%) |
Jan 23, 2012 | 34.76 | 34.89 | 34.57 | 34.65 | 18,905,668 | -0.31(-0.90%) |
Jan 20, 2012 | 34.88 | 34.97 | 34.58 | 34.97 | 15,673,778 | -0.03(-0.10%) |
Jan 19, 2012 | 35.22 | 35.25 | 34.77 | 35.00 | 16,593,189 | -0.11(-0.32%) |
Jan 18, 2012 | 34.81 | 35.23 | 34.62 | 35.11 | 14,740,991 | +0.34(+0.99%) |
Jan 17, 2012 | 34.87 | 34.99 | 34.62 | 34.77 | 12,934,448 | +0.23(+0.65%) |
Jan 13, 2012 | 34.57 | 34.81 | 34.40 | 34.54 | 19,516,092 | -0.21(-0.59%) |
Jan 12, 2012 | 35.09 | 35.21 | 34.70 | 34.75 | 23,194,130 | -0.61(-1.74%) |
Jan 11, 2012 | 35.79 | 35.86 | 35.33 | 35.36 | 15,198,491 | -0.62(-1.73%) |
Jan 10, 2012 | 36.12 | 36.25 | 35.90 | 35.99 | 10,751,237 | +0.17(+0.47%) |
Jan 09, 2012 | 35.73 | 35.87 | 35.59 | 35.82 | 17,071,684 | +0.14(+0.39%) |
Jan 06, 2012 | 36.08 | 36.09 | 35.65 | 35.68 | 11,282,812 | -0.28(-0.78%) |
Jan 05, 2012 | 35.98 | 36.08 | 35.67 | 35.96 | 15,951,796 | -0.29(-0.80%) |
Jan 04, 2012 | 36.29 | 36.38 | 35.98 | 36.25 | 11,503,897 | +0.47(+1.30%) |
Dec 30, 2011 | 35.81 | 35.95 | 35.76 | 35.79 | 9,434,566 | +0.00(+0.00%) |
Dec 29, 2011 | 35.31 | 35.80 | 35.31 | 35.79 | 9,152,189 | +0.52(+1.46%) |
Dec 28, 2011 | 35.82 | 35.90 | 35.24 | 35.27 | 10,658,540 | -0.55(-1.54%) |
Dec 27, 2011 | 35.45 | 35.93 | 35.45 | 35.82 | 9,035,795 | +0.25(+0.70%) |
Dec 23, 2011 | 35.30 | 35.57 | 35.27 | 35.57 | 8,354,429 | +0.89(+2.56%) |
Dec 21, 2011 | 34.36 | 34.76 | 34.25 | 34.68 | 13,912,613 | +0.41(+1.20%) |
Dec 20, 2011 | 34.00 | 34.37 | 33.95 | 34.27 | 13,801,302 | +0.95(+2.84%) |
Dec 19, 2011 | 33.41 | 33.76 | 33.22 | 33.32 | 12,878,859 | -0.27(-0.80%) |
Dec 16, 2011 | 33.93 | 33.94 | 33.38 | 33.59 | 35,655,124 | +0.05(+0.16%) |
Dec 15, 2011 | 33.89 | 34.05 | 33.37 | 33.54 | 14,400,063 | -0.11(-0.34%) |
Dec 14, 2011 | 34.09 | 34.35 | 33.47 | 33.65 | 18,839,406 | -0.65(-1.90%) |
Dec 13, 2011 | 34.84 | 35.19 | 34.16 | 34.30 | 18,956,910 | -0.31(-0.89%) |
Dec 12, 2011 | 34.94 | 35.06 | 34.25 | 34.61 | 15,062,761 | -0.72(-2.04%) |
Dec 09, 2011 | 35.06 | 35.53 | 35.04 | 35.33 | 14,388,131 | +0.46(+1.31%) |
Dec 08, 2011 | 35.39 | 35.52 | 34.77 | 34.88 | 15,492,803 | -0.68(-1.92%) |
Dec 07, 2011 | 35.44 | 35.79 | 35.19 | 35.56 | 17,420,876 | -0.06(-0.18%) |
Dec 06, 2011 | 35.80 | 36.00 | 35.62 | 35.62 | 17,446,356 | -0.14(-0.38%) |
Dec 05, 2011 | 35.96 | 36.29 | 35.52 | 35.76 | 18,802,164 | +0.13(+0.37%) |
Dec 02, 2011 | 35.56 | 35.91 | 35.28 | 35.63 | 22,884,648 | +0.39(+1.10%) |
Dec 01, 2011 | 34.95 | 35.30 | 34.87 | 35.24 | 14,493,271 | +0.22(+0.62%) |
Nov 30, 2011 | 34.39 | 35.05 | 34.38 | 35.02 | 23,845,288 | +1.56(+4.67%) |
Nov 29, 2011 | 33.15 | 33.63 | 33.04 | 33.46 | 17,225,106 | +0.43(+1.29%) |
Nov 28, 2011 | 33.43 | 33.53 | 32.75 | 33.04 | 20,247,788 | +0.55(+1.71%) |
Nov 25, 2011 | 32.78 | 32.99 | 32.48 | 32.48 | 8,533,810 | -0.39(-1.18%) |
Nov 23, 2011 | 33.04 | 33.28 | 32.87 | 32.87 | 17,579,520 | -0.59(-1.78%) |
Nov 22, 2011 | 33.73 | 33.85 | 33.35 | 33.46 | 13,812,923 | -0.35(-1.03%) |
Nov 21, 2011 | 33.54 | 33.98 | 33.33 | 33.81 | 17,056,052 | -0.21(-0.61%) |
Nov 18, 2011 | 34.33 | 34.37 | 33.81 | 34.02 | 16,358,616 | -0.14(-0.42%) |
Nov 17, 2011 | 34.19 | 34.81 | 33.88 | 34.16 | 17,632,610 | -0.10(-0.29%) |
Nov 16, 2011 | 34.96 | 35.11 | 34.09 | 34.26 | 20,428,054 | -1.10(-3.10%) |
Nov 15, 2011 | 35.15 | 35.60 | 35.07 | 35.35 | 13,429,142 | +0.14(+0.40%) |
Nov 14, 2011 | 35.26 | 35.42 | 34.93 | 35.21 | 16,834,216 | -0.22(-0.61%) |
Nov 11, 2011 | 35.50 | 35.74 | 35.35 | 35.43 | 13,356,617 | +0.34(+0.98%) |
Nov 10, 2011 | 34.96 | 35.27 | 34.45 | 35.08 | 12,760,112 | +0.60(+1.74%) |
Nov 09, 2011 | 34.78 | 35.22 | 34.33 | 34.48 | 18,904,046 | -1.24(-3.46%) |
Nov 08, 2011 | 35.34 | 35.83 | 34.96 | 35.72 | 15,726,378 | +0.57(+1.62%) |
Nov 07, 2011 | 34.78 | 35.29 | 34.59 | 35.15 | 12,339,731 | +0.43(+1.23%) |
Nov 04, 2011 | 34.29 | 34.79 | 34.16 | 34.72 | 12,751,394 | +0.10(+0.30%) |
Nov 03, 2011 | 34.27 | 34.75 | 33.86 | 34.62 | 18,859,796 | +0.69(+2.03%) |
Nov 02, 2011 | 33.99 | 34.30 | 33.69 | 33.93 | 15,764,942 | +0.58(+1.74%) |