Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.96 | 38.24 | 35.36 | 36.67 | 5,794,030 | +0.82(+2.29%) |
Jan 30, 2012 | 35.69 | 36.24 | 34.98 | 35.85 | 3,102,484 | -0.14(-0.40%) |
Jan 27, 2012 | 35.99 | 36.40 | 35.72 | 35.99 | 2,759,380 | -0.11(-0.31%) |
Jan 26, 2012 | 37.56 | 38.00 | 35.86 | 36.10 | 2,986,568 | -1.30(-3.48%) |
Jan 25, 2012 | 36.29 | 37.54 | 35.55 | 37.41 | 2,855,554 | +0.84(+2.31%) |
Jan 24, 2012 | 35.27 | 36.62 | 35.18 | 36.56 | 2,506,846 | +0.68(+1.89%) |
Jan 23, 2012 | 35.36 | 36.35 | 34.65 | 35.88 | 4,455,041 | +0.51(+1.43%) |
Jan 20, 2012 | 36.07 | 36.58 | 35.11 | 35.38 | 3,528,714 | -0.80(-2.22%) |
Jan 19, 2012 | 36.25 | 36.70 | 35.96 | 36.18 | 3,745,899 | -0.07(-0.18%) |
Jan 18, 2012 | 34.16 | 36.38 | 34.01 | 36.25 | 4,681,495 | +2.17(+6.38%) |
Jan 17, 2012 | 34.74 | 35.26 | 33.38 | 34.07 | 5,257,207 | -0.70(-2.00%) |
Jan 13, 2012 | 34.93 | 35.59 | 34.46 | 34.77 | 3,003,480 | -0.47(-1.33%) |
Jan 12, 2012 | 37.00 | 37.26 | 35.14 | 35.24 | 5,518,654 | -1.72(-4.65%) |
Jan 11, 2012 | 38.43 | 38.50 | 36.84 | 36.95 | 3,734,767 | -1.75(-4.51%) |
Jan 10, 2012 | 39.24 | 40.76 | 38.56 | 38.70 | 5,448,528 | +0.49(+1.29%) |
Jan 09, 2012 | 37.91 | 38.47 | 37.79 | 38.21 | 2,078,935 | +0.40(+1.07%) |
Jan 06, 2012 | 37.58 | 38.02 | 37.35 | 37.80 | 2,152,531 | +0.34(+0.92%) |
Jan 05, 2012 | 36.57 | 37.60 | 36.37 | 37.46 | 3,096,230 | +0.28(+0.75%) |
Jan 04, 2012 | 36.50 | 37.23 | 36.24 | 37.18 | 2,413,771 | +2.50(+7.21%) |
Dec 30, 2011 | 34.62 | 35.08 | 34.62 | 34.68 | 1,684,810 | +0.06(+0.17%) |
Dec 29, 2011 | 34.17 | 34.88 | 34.08 | 34.62 | 1,184,148 | +0.40(+1.18%) |
Dec 28, 2011 | 35.19 | 35.21 | 34.06 | 34.22 | 1,523,233 | -0.88(-2.51%) |
Dec 27, 2011 | 34.99 | 35.40 | 34.71 | 35.09 | 1,194,198 | +0.04(+0.10%) |
Dec 23, 2011 | 34.87 | 35.08 | 34.63 | 35.06 | 1,009,291 | +0.76(+2.22%) |
Dec 21, 2011 | 34.66 | 34.95 | 33.45 | 34.30 | 2,336,757 | -0.21(-0.60%) |
Dec 20, 2011 | 33.27 | 34.63 | 33.22 | 34.51 | 4,263,077 | +2.16(+6.67%) |
Dec 19, 2011 | 33.38 | 33.53 | 32.26 | 32.35 | 2,054,020 | -0.80(-2.40%) |
Dec 16, 2011 | 32.40 | 33.20 | 32.09 | 33.15 | 3,122,209 | +1.13(+3.53%) |
Dec 15, 2011 | 32.56 | 32.70 | 31.86 | 32.02 | 2,301,975 | -0.15(-0.46%) |
Dec 14, 2011 | 33.39 | 33.40 | 31.75 | 32.16 | 3,322,833 | -1.90(-5.57%) |
Dec 13, 2011 | 34.76 | 35.68 | 33.67 | 34.06 | 2,621,039 | -0.43(-1.26%) |
Dec 12, 2011 | 35.25 | 35.25 | 33.90 | 34.49 | 1,947,711 | -1.50(-4.18%) |
Dec 09, 2011 | 34.83 | 36.18 | 34.76 | 36.00 | 2,128,461 | +1.08(+3.08%) |
Dec 08, 2011 | 35.35 | 35.66 | 34.81 | 34.92 | 3,656,713 | -0.49(-1.38%) |
Dec 07, 2011 | 35.27 | 35.55 | 34.69 | 35.41 | 3,530,292 | -0.10(-0.28%) |
Dec 06, 2011 | 35.27 | 35.93 | 35.03 | 35.51 | 2,481,098 | +0.34(+0.96%) |
Dec 05, 2011 | 35.25 | 35.99 | 34.76 | 35.17 | 2,888,801 | +0.52(+1.51%) |
Dec 02, 2011 | 34.86 | 35.33 | 34.43 | 34.65 | 3,132,333 | +0.27(+0.80%) |
Dec 01, 2011 | 33.66 | 34.85 | 33.59 | 34.38 | 3,298,852 | +0.53(+1.56%) |
Nov 30, 2011 | 32.96 | 33.87 | 32.96 | 33.85 | 3,471,815 | +2.45(+7.80%) |
Nov 29, 2011 | 32.12 | 32.21 | 31.23 | 31.40 | 4,164,042 | -0.70(-2.18%) |
Nov 28, 2011 | 31.22 | 32.28 | 31.04 | 32.10 | 2,992,497 | +1.97(+6.55%) |
Nov 25, 2011 | 29.84 | 30.35 | 29.84 | 30.13 | 1,359,299 | +0.10(+0.32%) |
Nov 23, 2011 | 31.27 | 31.42 | 29.90 | 30.03 | 3,028,594 | -1.85(-5.81%) |
Nov 22, 2011 | 31.80 | 32.50 | 31.54 | 31.89 | 2,694,458 | +0.05(+0.17%) |
Nov 21, 2011 | 31.51 | 32.07 | 30.86 | 31.83 | 2,663,840 | -0.55(-1.71%) |
Nov 18, 2011 | 32.81 | 33.12 | 31.83 | 32.38 | 2,889,564 | +0.22(+0.68%) |
Nov 17, 2011 | 33.30 | 34.13 | 31.71 | 32.16 | 4,016,038 | -0.71(-2.15%) |
Nov 16, 2011 | 32.43 | 33.87 | 32.43 | 32.87 | 2,975,115 | +0.12(+0.36%) |
Nov 15, 2011 | 32.20 | 33.06 | 32.03 | 32.75 | 1,528,882 | +0.40(+1.25%) |
Nov 14, 2011 | 32.59 | 32.86 | 31.59 | 32.35 | 1,506,675 | -0.53(-1.63%) |
Nov 11, 2011 | 32.43 | 33.32 | 32.20 | 32.88 | 1,649,082 | +1.05(+3.29%) |
Nov 10, 2011 | 31.43 | 32.36 | 30.91 | 31.84 | 2,326,764 | +1.07(+3.48%) |
Nov 09, 2011 | 32.10 | 32.10 | 30.63 | 30.77 | 2,817,114 | -2.46(-7.41%) |
Nov 08, 2011 | 32.88 | 33.31 | 32.24 | 33.23 | 2,470,656 | +0.64(+1.97%) |
Nov 07, 2011 | 32.49 | 32.98 | 31.56 | 32.59 | 2,522,890 | +0.07(+0.22%) |
Nov 04, 2011 | 31.91 | 32.60 | 31.36 | 32.52 | 2,694,995 | +0.24(+0.75%) |
Nov 03, 2011 | 30.75 | 32.55 | 30.64 | 32.28 | 3,375,462 | +1.60(+5.20%) |
Nov 02, 2011 | 30.72 | 30.83 | 30.00 | 30.68 | 3,404,563 | +0.83(+2.78%) |