Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.97 | 38.26 | 35.37 | 36.68 | 5,791,712 | +0.82(+2.29%) |
Jan 30, 2012 | 35.70 | 36.25 | 34.99 | 35.86 | 3,101,243 | -0.14(-0.40%) |
Jan 27, 2012 | 36.01 | 36.42 | 35.73 | 36.01 | 2,758,277 | -0.11(-0.31%) |
Jan 26, 2012 | 37.58 | 38.02 | 35.88 | 36.12 | 2,985,374 | -1.30(-3.48%) |
Jan 25, 2012 | 36.31 | 37.56 | 35.56 | 37.42 | 2,854,412 | +0.84(+2.31%) |
Jan 24, 2012 | 35.29 | 36.63 | 35.20 | 36.58 | 2,505,844 | +0.68(+1.89%) |
Jan 23, 2012 | 35.37 | 36.36 | 34.67 | 35.90 | 4,453,259 | +0.51(+1.43%) |
Jan 20, 2012 | 36.08 | 36.59 | 35.12 | 35.39 | 3,527,302 | -0.80(-2.22%) |
Jan 19, 2012 | 36.27 | 36.72 | 35.97 | 36.20 | 3,744,401 | -0.07(-0.18%) |
Jan 18, 2012 | 34.18 | 36.39 | 34.03 | 36.26 | 4,679,622 | +2.18(+6.38%) |
Jan 17, 2012 | 34.75 | 35.27 | 33.39 | 34.09 | 5,255,104 | -0.70(-2.00%) |
Jan 13, 2012 | 34.95 | 35.60 | 34.48 | 34.78 | 3,002,279 | -0.47(-1.33%) |
Jan 12, 2012 | 37.02 | 37.27 | 35.15 | 35.25 | 5,516,446 | -1.72(-4.65%) |
Jan 11, 2012 | 38.44 | 38.51 | 36.85 | 36.97 | 3,733,273 | -1.75(-4.51%) |
Jan 10, 2012 | 39.26 | 40.78 | 38.57 | 38.72 | 5,446,349 | +0.49(+1.29%) |
Jan 09, 2012 | 37.92 | 38.48 | 37.81 | 38.22 | 2,078,104 | +0.40(+1.07%) |
Jan 06, 2012 | 37.59 | 38.03 | 37.37 | 37.82 | 2,151,670 | +0.34(+0.92%) |
Jan 05, 2012 | 36.59 | 37.61 | 36.38 | 37.47 | 3,094,992 | +0.28(+0.75%) |
Jan 04, 2012 | 36.51 | 37.24 | 36.26 | 37.20 | 2,412,806 | +2.50(+7.21%) |
Dec 30, 2011 | 34.63 | 35.10 | 34.63 | 34.69 | 1,684,136 | +0.06(+0.17%) |
Dec 29, 2011 | 34.18 | 34.89 | 34.10 | 34.63 | 1,183,674 | +0.40(+1.18%) |
Dec 28, 2011 | 35.20 | 35.23 | 34.07 | 34.23 | 1,522,623 | -0.88(-2.51%) |
Dec 27, 2011 | 35.00 | 35.41 | 34.72 | 35.11 | 1,193,720 | +0.04(+0.10%) |
Dec 23, 2011 | 34.88 | 35.10 | 34.64 | 35.07 | 1,008,887 | +0.76(+2.22%) |
Dec 21, 2011 | 34.67 | 34.97 | 33.47 | 34.31 | 2,335,822 | -0.21(-0.60%) |
Dec 20, 2011 | 33.28 | 34.64 | 33.24 | 34.52 | 4,261,372 | +2.16(+6.67%) |
Dec 19, 2011 | 33.40 | 33.54 | 32.27 | 32.36 | 2,053,199 | -0.80(-2.40%) |
Dec 16, 2011 | 32.41 | 33.22 | 32.10 | 33.16 | 3,120,960 | +1.13(+3.53%) |
Dec 15, 2011 | 32.58 | 32.71 | 31.87 | 32.03 | 2,301,054 | -0.15(-0.46%) |
Dec 14, 2011 | 33.40 | 33.41 | 31.76 | 32.18 | 3,321,504 | -1.90(-5.57%) |
Dec 13, 2011 | 34.78 | 35.69 | 33.69 | 34.07 | 2,619,990 | -0.43(-1.26%) |
Dec 12, 2011 | 35.27 | 35.27 | 33.91 | 34.51 | 1,946,932 | -1.50(-4.18%) |
Dec 09, 2011 | 34.85 | 36.19 | 34.78 | 36.01 | 2,127,610 | +1.08(+3.08%) |
Dec 08, 2011 | 35.36 | 35.68 | 34.82 | 34.94 | 3,655,250 | -0.49(-1.38%) |
Dec 07, 2011 | 35.29 | 35.57 | 34.70 | 35.42 | 3,528,880 | -0.10(-0.28%) |
Dec 06, 2011 | 35.29 | 35.95 | 35.04 | 35.52 | 2,480,106 | +0.34(+0.96%) |
Dec 05, 2011 | 35.27 | 36.00 | 34.78 | 35.19 | 2,887,646 | +0.52(+1.51%) |
Dec 02, 2011 | 34.88 | 35.34 | 34.45 | 34.66 | 3,131,081 | +0.27(+0.80%) |
Dec 01, 2011 | 33.68 | 34.86 | 33.60 | 34.39 | 3,297,532 | +0.53(+1.56%) |
Nov 30, 2011 | 32.97 | 33.88 | 32.97 | 33.86 | 3,470,427 | +2.45(+7.80%) |
Nov 29, 2011 | 32.14 | 32.22 | 31.24 | 31.41 | 4,162,377 | -0.70(-2.18%) |
Nov 28, 2011 | 31.23 | 32.29 | 31.05 | 32.11 | 2,991,300 | +1.97(+6.55%) |
Nov 25, 2011 | 29.85 | 30.36 | 29.85 | 30.14 | 1,358,756 | +0.10(+0.32%) |
Nov 23, 2011 | 31.28 | 31.43 | 29.91 | 30.04 | 3,027,382 | -1.85(-5.81%) |
Nov 22, 2011 | 31.81 | 32.51 | 31.55 | 31.90 | 2,693,380 | +0.05(+0.17%) |
Nov 21, 2011 | 31.52 | 32.08 | 30.87 | 31.84 | 2,662,774 | -0.55(-1.71%) |
Nov 18, 2011 | 32.82 | 33.13 | 31.84 | 32.40 | 2,888,408 | +0.22(+0.68%) |
Nov 17, 2011 | 33.31 | 34.15 | 31.73 | 32.18 | 4,014,431 | -0.71(-2.15%) |
Nov 16, 2011 | 32.45 | 33.88 | 32.45 | 32.89 | 2,973,925 | +0.12(+0.36%) |
Nov 15, 2011 | 32.21 | 33.08 | 32.04 | 32.77 | 1,528,271 | +0.40(+1.25%) |
Nov 14, 2011 | 32.60 | 32.87 | 31.61 | 32.36 | 1,506,072 | -0.54(-1.63%) |
Nov 11, 2011 | 32.44 | 33.33 | 32.22 | 32.90 | 1,648,423 | +1.05(+3.28%) |
Nov 10, 2011 | 31.44 | 32.37 | 30.92 | 31.85 | 2,325,833 | +1.07(+3.48%) |
Nov 09, 2011 | 32.12 | 32.12 | 30.64 | 30.78 | 2,815,987 | -2.46(-7.41%) |
Nov 08, 2011 | 32.89 | 33.32 | 32.25 | 33.24 | 2,469,668 | +0.64(+1.97%) |
Nov 07, 2011 | 32.50 | 33.00 | 31.58 | 32.60 | 2,521,881 | +0.07(+0.22%) |
Nov 04, 2011 | 31.92 | 32.61 | 31.37 | 32.53 | 2,693,917 | +0.24(+0.75%) |
Nov 03, 2011 | 30.76 | 32.57 | 30.65 | 32.29 | 3,374,112 | +1.60(+5.20%) |
Nov 02, 2011 | 30.73 | 30.84 | 30.01 | 30.69 | 3,403,201 | +0.83(+2.78%) |