Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.95 | 34.24 | 33.49 | 33.58 | 13,665,588 | -0.29(-0.85%) |
Jan 30, 2012 | 33.73 | 33.89 | 33.46 | 33.87 | 8,886,230 | -0.08(-0.22%) |
Jan 27, 2012 | 33.84 | 34.05 | 33.60 | 33.95 | 10,475,212 | -0.06(-0.18%) |
Jan 26, 2012 | 34.31 | 34.31 | 33.65 | 34.01 | 14,743,788 | -0.23(-0.68%) |
Jan 25, 2012 | 33.92 | 34.36 | 33.74 | 34.24 | 13,124,762 | +0.23(+0.67%) |
Jan 24, 2012 | 33.82 | 34.14 | 33.71 | 34.02 | 14,476,771 | +0.06(+0.18%) |
Jan 23, 2012 | 33.53 | 34.04 | 33.27 | 33.96 | 18,212,326 | +0.28(+0.83%) |
Jan 20, 2012 | 34.39 | 34.42 | 33.52 | 33.68 | 16,639,483 | -0.68(-1.98%) |
Jan 19, 2012 | 33.95 | 34.36 | 33.63 | 34.36 | 20,781,336 | +0.40(+1.18%) |
Jan 18, 2012 | 33.08 | 34.04 | 33.06 | 33.96 | 17,376,736 | +0.86(+2.61%) |
Jan 17, 2012 | 32.99 | 33.26 | 32.93 | 33.09 | 10,189,306 | +0.17(+0.53%) |
Jan 13, 2012 | 32.62 | 32.93 | 32.47 | 32.92 | 10,674,436 | +0.09(+0.28%) |
Jan 12, 2012 | 32.98 | 33.03 | 32.63 | 32.83 | 11,168,797 | -0.05(-0.16%) |
Jan 11, 2012 | 32.93 | 32.99 | 32.65 | 32.88 | 10,867,282 | -0.05(-0.16%) |
Jan 10, 2012 | 32.93 | 32.99 | 32.62 | 32.93 | 9,909,630 | +0.23(+0.69%) |
Jan 09, 2012 | 32.67 | 32.76 | 32.34 | 32.71 | 9,710,375 | +0.02(+0.07%) |
Jan 06, 2012 | 32.53 | 32.76 | 32.38 | 32.68 | 9,630,000 | +0.08(+0.26%) |
Jan 05, 2012 | 32.25 | 32.68 | 32.07 | 32.60 | 13,541,549 | +0.26(+0.82%) |
Jan 04, 2012 | 31.82 | 32.47 | 31.72 | 32.34 | 14,652,331 | +0.53(+1.67%) |
Dec 30, 2011 | 31.78 | 32.02 | 31.78 | 31.81 | 6,309,724 | +0.02(+0.07%) |
Dec 29, 2011 | 31.56 | 31.80 | 31.46 | 31.78 | 8,310,441 | +0.36(+1.16%) |
Dec 28, 2011 | 31.95 | 32.07 | 31.41 | 31.42 | 6,780,603 | -0.52(-1.63%) |
Dec 27, 2011 | 31.77 | 32.13 | 31.72 | 31.94 | 6,284,481 | +0.10(+0.31%) |
Dec 23, 2011 | 31.76 | 31.87 | 31.54 | 31.84 | 5,754,291 | +0.07(+0.21%) |
Dec 21, 2011 | 31.72 | 31.81 | 31.44 | 31.78 | 15,949,412 | +0.04(+0.12%) |
Dec 20, 2011 | 30.85 | 31.77 | 30.85 | 31.74 | 26,529,952 | +1.32(+4.35%) |
Dec 19, 2011 | 30.50 | 30.88 | 30.35 | 30.41 | 11,765,797 | -0.17(-0.54%) |
Dec 16, 2011 | 30.07 | 30.67 | 30.07 | 30.58 | 26,718,550 | +0.76(+2.54%) |
Dec 15, 2011 | 29.98 | 30.23 | 29.79 | 29.82 | 14,253,554 | +0.21(+0.72%) |
Dec 14, 2011 | 29.79 | 29.94 | 29.39 | 29.61 | 15,972,772 | -0.28(-0.94%) |
Dec 13, 2011 | 30.43 | 30.45 | 29.78 | 29.89 | 14,936,281 | -0.41(-1.35%) |
Dec 12, 2011 | 30.15 | 30.35 | 29.74 | 30.30 | 14,642,363 | -0.14(-0.45%) |
Dec 09, 2011 | 30.35 | 30.57 | 30.26 | 30.44 | 13,628,314 | +0.24(+0.80%) |
Dec 08, 2011 | 30.63 | 30.87 | 30.14 | 30.20 | 15,861,825 | -0.62(-2.01%) |
Dec 07, 2011 | 30.32 | 30.97 | 30.29 | 30.82 | 16,119,809 | +0.31(+1.02%) |
Dec 06, 2011 | 30.33 | 30.81 | 30.24 | 30.51 | 16,522,668 | +0.07(+0.22%) |
Dec 05, 2011 | 30.36 | 30.71 | 30.10 | 30.44 | 18,456,998 | +0.22(+0.73%) |
Dec 02, 2011 | 30.03 | 30.61 | 30.01 | 30.22 | 23,672,360 | +0.45(+1.52%) |
Dec 01, 2011 | 29.40 | 29.93 | 29.35 | 29.76 | 12,717,510 | +0.09(+0.31%) |
Nov 30, 2011 | 29.85 | 30.10 | 29.20 | 29.67 | 25,976,776 | +0.20(+0.67%) |
Nov 29, 2011 | 28.30 | 29.58 | 28.19 | 29.48 | 27,483,736 | +1.48(+5.27%) |
Nov 28, 2011 | 27.92 | 28.32 | 27.83 | 28.00 | 10,717,077 | +0.62(+2.28%) |
Nov 25, 2011 | 27.39 | 27.73 | 27.33 | 27.38 | 4,817,830 | -0.04(-0.14%) |
Nov 23, 2011 | 27.61 | 27.69 | 27.38 | 27.42 | 8,938,906 | -0.44(-1.56%) |
Nov 22, 2011 | 27.78 | 28.13 | 27.61 | 27.85 | 10,970,114 | +0.03(+0.11%) |
Nov 21, 2011 | 28.15 | 28.41 | 27.54 | 27.82 | 15,454,870 | -0.62(-2.16%) |
Nov 18, 2011 | 28.40 | 28.49 | 28.00 | 28.44 | 15,740,846 | +0.20(+0.69%) |
Nov 17, 2011 | 28.41 | 28.59 | 27.96 | 28.24 | 15,154,191 | -0.17(-0.58%) |
Nov 16, 2011 | 28.26 | 29.09 | 28.21 | 28.41 | 15,718,522 | -0.17(-0.60%) |
Nov 15, 2011 | 28.96 | 29.08 | 28.41 | 28.58 | 20,352,496 | -0.14(-0.47%) |
Nov 14, 2011 | 28.64 | 28.93 | 28.49 | 28.71 | 18,518,240 | +0.14(+0.50%) |
Nov 11, 2011 | 28.15 | 28.81 | 28.15 | 28.57 | 13,571,337 | +0.65(+2.31%) |
Nov 10, 2011 | 28.13 | 28.18 | 27.81 | 27.93 | 9,707,789 | +0.03(+0.11%) |
Nov 09, 2011 | 28.11 | 28.36 | 27.80 | 27.90 | 14,543,622 | -0.59(-2.06%) |
Nov 08, 2011 | 28.20 | 28.53 | 27.99 | 28.48 | 13,150,617 | +0.45(+1.61%) |
Nov 07, 2011 | 27.56 | 28.09 | 27.45 | 28.03 | 16,747,150 | +0.71(+2.61%) |
Nov 04, 2011 | 27.12 | 27.34 | 26.91 | 27.32 | 8,319,128 | -0.04(-0.16%) |
Nov 03, 2011 | 27.21 | 27.40 | 26.79 | 27.36 | 12,026,769 | +0.35(+1.28%) |
Nov 02, 2011 | 27.11 | 27.18 | 26.85 | 27.02 | 13,180,468 | +0.34(+1.27%) |