Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.81 | 37.01 | 35.78 | 36.42 | 23,643,606 | +0.09(+0.24%) |
Jan 30, 2012 | 35.68 | 36.46 | 35.53 | 36.33 | 18,692,216 | -0.02(-0.06%) |
Jan 27, 2012 | 36.44 | 37.39 | 36.31 | 36.36 | 19,680,878 | -0.29(-0.80%) |
Jan 26, 2012 | 36.71 | 38.59 | 36.39 | 36.65 | 38,647,976 | +0.33(+0.91%) |
Jan 25, 2012 | 34.37 | 36.53 | 34.13 | 36.32 | 30,129,828 | +1.66(+4.80%) |
Jan 24, 2012 | 34.24 | 34.73 | 33.91 | 34.65 | 18,902,398 | +0.07(+0.21%) |
Jan 23, 2012 | 34.25 | 34.80 | 34.05 | 34.58 | 24,287,978 | +0.61(+1.81%) |
Jan 20, 2012 | 34.81 | 34.95 | 33.80 | 33.97 | 26,077,342 | -1.00(-2.86%) |
Jan 19, 2012 | 35.14 | 35.44 | 34.13 | 34.97 | 37,964,812 | -0.08(-0.22%) |
Jan 18, 2012 | 33.83 | 35.22 | 33.75 | 35.05 | 32,575,480 | +1.10(+3.25%) |
Jan 17, 2012 | 33.94 | 34.12 | 33.43 | 33.94 | 25,888,518 | +0.84(+2.55%) |
Jan 13, 2012 | 33.00 | 33.37 | 32.71 | 33.10 | 17,873,720 | -0.35(-1.06%) |
Jan 12, 2012 | 33.39 | 33.65 | 32.89 | 33.46 | 22,353,826 | +0.63(+1.92%) |
Jan 11, 2012 | 31.81 | 33.03 | 31.56 | 32.83 | 21,820,966 | +1.02(+3.22%) |
Jan 10, 2012 | 31.75 | 32.26 | 31.53 | 31.80 | 20,293,208 | +1.22(+4.00%) |
Jan 09, 2012 | 30.53 | 30.81 | 30.38 | 30.58 | 10,526,824 | +0.13(+0.44%) |
Jan 06, 2012 | 30.96 | 31.06 | 30.39 | 30.45 | 12,202,476 | -0.34(-1.09%) |
Jan 05, 2012 | 30.85 | 31.14 | 30.50 | 30.78 | 16,626,488 | -0.42(-1.33%) |
Jan 04, 2012 | 30.67 | 31.33 | 30.55 | 31.20 | 17,404,768 | +2.38(+8.26%) |
Dec 30, 2011 | 28.62 | 28.99 | 28.62 | 28.82 | 11,283,313 | +0.20(+0.68%) |
Dec 29, 2011 | 28.40 | 28.66 | 28.24 | 28.62 | 12,184,066 | +0.18(+0.63%) |
Dec 28, 2011 | 29.63 | 29.76 | 28.42 | 28.44 | 16,784,692 | -1.21(-4.09%) |
Dec 27, 2011 | 29.97 | 30.11 | 29.50 | 29.65 | 9,749,424 | -0.36(-1.20%) |
Dec 23, 2011 | 30.28 | 30.28 | 29.77 | 30.02 | 9,181,745 | +0.45(+1.51%) |
Dec 21, 2011 | 29.44 | 29.74 | 28.95 | 29.57 | 15,371,310 | +0.13(+0.45%) |
Dec 20, 2011 | 28.75 | 29.55 | 28.75 | 29.44 | 15,964,839 | +1.44(+5.15%) |
Dec 19, 2011 | 28.77 | 29.02 | 27.92 | 27.99 | 17,295,756 | -0.98(-3.38%) |
Dec 16, 2011 | 29.26 | 29.68 | 28.64 | 28.97 | 23,921,030 | +0.09(+0.33%) |
Dec 15, 2011 | 29.33 | 30.02 | 28.73 | 28.88 | 23,935,806 | -0.45(-1.52%) |
Dec 14, 2011 | 28.97 | 29.80 | 28.61 | 29.33 | 25,221,180 | -0.27(-0.90%) |
Dec 13, 2011 | 30.63 | 30.99 | 29.33 | 29.59 | 23,388,912 | -0.60(-1.97%) |
Dec 12, 2011 | 30.39 | 30.47 | 29.76 | 30.19 | 16,666,923 | -0.93(-3.00%) |
Dec 09, 2011 | 30.02 | 31.52 | 29.88 | 31.12 | 19,625,844 | +1.09(+3.63%) |
Dec 08, 2011 | 31.23 | 31.39 | 29.82 | 30.03 | 21,264,348 | -1.63(-5.15%) |
Dec 07, 2011 | 31.44 | 31.96 | 31.18 | 31.66 | 17,176,106 | -0.09(-0.30%) |
Dec 06, 2011 | 31.10 | 32.29 | 31.07 | 31.75 | 18,899,310 | +0.24(+0.77%) |
Dec 05, 2011 | 31.50 | 31.86 | 31.27 | 31.51 | 20,684,228 | +0.73(+2.37%) |
Dec 02, 2011 | 31.37 | 31.62 | 30.70 | 30.78 | 19,198,790 | +0.02(+0.05%) |
Dec 01, 2011 | 30.81 | 31.42 | 30.43 | 30.77 | 17,523,010 | -0.25(-0.81%) |
Nov 30, 2011 | 30.49 | 31.06 | 30.16 | 31.02 | 30,749,542 | +2.44(+8.55%) |
Nov 29, 2011 | 28.42 | 28.85 | 28.02 | 28.57 | 19,067,458 | +0.42(+1.50%) |
Nov 28, 2011 | 28.17 | 28.32 | 27.72 | 28.15 | 19,034,962 | +1.66(+6.27%) |
Nov 25, 2011 | 26.76 | 27.12 | 26.45 | 26.49 | 9,525,178 | -0.44(-1.63%) |
Nov 23, 2011 | 27.48 | 27.64 | 26.90 | 26.93 | 19,742,266 | -0.99(-3.54%) |
Nov 22, 2011 | 28.11 | 28.50 | 27.69 | 27.92 | 20,739,116 | -0.39(-1.38%) |
Nov 21, 2011 | 28.03 | 28.54 | 27.60 | 28.31 | 23,621,146 | -0.63(-2.17%) |
Nov 18, 2011 | 29.36 | 29.48 | 28.66 | 28.93 | 22,119,474 | +0.09(+0.30%) |
Nov 17, 2011 | 29.65 | 29.86 | 28.58 | 28.85 | 28,794,572 | -1.09(-3.64%) |
Nov 16, 2011 | 30.51 | 30.71 | 29.80 | 29.94 | 26,949,854 | -1.07(-3.46%) |
Nov 15, 2011 | 30.70 | 31.27 | 30.52 | 31.01 | 20,738,716 | -0.08(-0.25%) |
Nov 14, 2011 | 31.12 | 31.49 | 30.68 | 31.09 | 23,151,484 | -0.13(-0.43%) |
Nov 11, 2011 | 31.24 | 31.33 | 30.74 | 31.22 | 20,800,284 | +0.52(+1.68%) |
Nov 10, 2011 | 30.93 | 31.19 | 30.05 | 30.70 | 23,058,838 | +0.31(+1.03%) |
Nov 09, 2011 | 31.67 | 32.06 | 30.06 | 30.39 | 36,728,288 | -2.42(-7.38%) |
Nov 08, 2011 | 32.76 | 32.98 | 32.03 | 32.81 | 24,609,280 | +0.49(+1.53%) |
Nov 07, 2011 | 31.39 | 32.41 | 31.33 | 32.32 | 24,095,256 | +0.74(+2.33%) |
Nov 04, 2011 | 31.24 | 31.72 | 30.87 | 31.58 | 23,504,580 | +0.16(+0.52%) |
Nov 03, 2011 | 31.61 | 31.74 | 30.76 | 31.42 | 25,804,022 | +0.26(+0.83%) |
Nov 02, 2011 | 31.41 | 31.50 | 30.44 | 31.16 | 25,698,602 | +0.80(+2.63%) |