Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.39 | 38.68 | 35.76 | 37.09 | 5,728,530 | +0.83(+2.29%) |
Jan 30, 2012 | 36.10 | 36.65 | 35.38 | 36.26 | 3,067,411 | -0.14(-0.40%) |
Jan 27, 2012 | 36.40 | 36.82 | 36.13 | 36.40 | 2,728,186 | -0.11(-0.31%) |
Jan 26, 2012 | 37.99 | 38.43 | 36.27 | 36.52 | 2,952,806 | -1.32(-3.48%) |
Jan 25, 2012 | 36.71 | 37.97 | 35.95 | 37.83 | 2,823,273 | +0.85(+2.31%) |
Jan 24, 2012 | 35.68 | 37.03 | 35.59 | 36.98 | 2,478,507 | +0.69(+1.89%) |
Jan 23, 2012 | 35.76 | 36.76 | 35.05 | 36.30 | 4,404,678 | +0.51(+1.43%) |
Jan 20, 2012 | 36.48 | 37.00 | 35.51 | 35.78 | 3,488,823 | -0.81(-2.22%) |
Jan 19, 2012 | 36.67 | 37.12 | 36.37 | 36.60 | 3,703,552 | -0.07(-0.18%) |
Jan 18, 2012 | 34.55 | 36.79 | 34.40 | 36.66 | 4,628,572 | +2.20(+6.38%) |
Jan 17, 2012 | 35.14 | 35.66 | 33.76 | 34.46 | 5,197,776 | -0.70(-2.00%) |
Jan 13, 2012 | 35.33 | 35.99 | 34.86 | 35.17 | 2,969,526 | -0.47(-1.33%) |
Jan 12, 2012 | 37.42 | 37.68 | 35.54 | 35.64 | 5,456,267 | -1.74(-4.65%) |
Jan 11, 2012 | 38.87 | 38.94 | 37.26 | 37.38 | 3,692,546 | -1.77(-4.51%) |
Jan 10, 2012 | 39.69 | 41.23 | 39.00 | 39.14 | 5,386,934 | +0.50(+1.29%) |
Jan 09, 2012 | 38.34 | 38.91 | 38.22 | 38.65 | 2,055,434 | +0.41(+1.07%) |
Jan 06, 2012 | 38.01 | 38.45 | 37.78 | 38.24 | 2,128,198 | +0.35(+0.92%) |
Jan 05, 2012 | 36.99 | 38.03 | 36.78 | 37.89 | 3,061,228 | +0.28(+0.75%) |
Jan 04, 2012 | 36.91 | 37.65 | 36.66 | 37.61 | 2,386,484 | +2.53(+7.21%) |
Dec 30, 2011 | 35.01 | 35.48 | 35.01 | 35.08 | 1,665,764 | +0.06(+0.17%) |
Dec 29, 2011 | 34.56 | 35.28 | 34.47 | 35.01 | 1,170,761 | +0.41(+1.18%) |
Dec 28, 2011 | 35.59 | 35.62 | 34.45 | 34.61 | 1,506,013 | -0.89(-2.51%) |
Dec 27, 2011 | 35.39 | 35.80 | 35.11 | 35.50 | 1,180,698 | +0.04(+0.10%) |
Dec 23, 2011 | 35.27 | 35.48 | 35.03 | 35.46 | 997,881 | +0.77(+2.22%) |
Dec 21, 2011 | 35.06 | 35.35 | 33.84 | 34.69 | 2,310,341 | -0.21(-0.60%) |
Dec 20, 2011 | 33.65 | 35.03 | 33.60 | 34.90 | 4,214,884 | +2.18(+6.67%) |
Dec 19, 2011 | 33.76 | 33.91 | 32.63 | 32.72 | 2,030,800 | -0.81(-2.40%) |
Dec 16, 2011 | 32.77 | 33.58 | 32.45 | 33.52 | 3,086,913 | +1.14(+3.53%) |
Dec 15, 2011 | 32.94 | 33.07 | 32.22 | 32.38 | 2,275,952 | -0.15(-0.46%) |
Dec 14, 2011 | 33.77 | 33.78 | 32.11 | 32.53 | 3,285,269 | -1.92(-5.57%) |
Dec 13, 2011 | 35.16 | 36.08 | 34.06 | 34.45 | 2,591,409 | -0.44(-1.26%) |
Dec 12, 2011 | 35.66 | 35.66 | 34.29 | 34.89 | 1,925,692 | -1.52(-4.18%) |
Dec 09, 2011 | 35.23 | 36.59 | 35.16 | 36.41 | 2,104,399 | +1.09(+3.08%) |
Dec 08, 2011 | 35.75 | 36.07 | 35.21 | 35.32 | 3,615,374 | -0.49(-1.38%) |
Dec 07, 2011 | 35.68 | 35.96 | 35.09 | 35.81 | 3,490,383 | -0.10(-0.28%) |
Dec 06, 2011 | 35.68 | 36.34 | 35.43 | 35.92 | 2,453,050 | +0.34(+0.96%) |
Dec 05, 2011 | 35.66 | 36.40 | 35.16 | 35.57 | 2,856,144 | +0.53(+1.51%) |
Dec 02, 2011 | 35.26 | 35.73 | 34.83 | 35.05 | 3,096,923 | +0.28(+0.80%) |
Dec 01, 2011 | 34.05 | 35.25 | 33.97 | 34.77 | 3,261,559 | +0.53(+1.56%) |
Nov 30, 2011 | 33.34 | 34.26 | 33.34 | 34.23 | 3,432,568 | +2.48(+7.80%) |
Nov 29, 2011 | 32.49 | 32.57 | 31.59 | 31.76 | 4,116,969 | -0.71(-2.18%) |
Nov 28, 2011 | 31.58 | 32.65 | 31.39 | 32.47 | 2,958,668 | +2.00(+6.55%) |
Nov 25, 2011 | 30.18 | 30.70 | 30.18 | 30.47 | 1,343,933 | +0.10(+0.32%) |
Nov 23, 2011 | 31.63 | 31.78 | 30.24 | 30.38 | 2,994,356 | -1.88(-5.81%) |
Nov 22, 2011 | 32.16 | 32.87 | 31.90 | 32.25 | 2,663,998 | +0.05(+0.17%) |
Nov 21, 2011 | 31.87 | 32.43 | 31.21 | 32.20 | 2,633,726 | -0.56(-1.71%) |
Nov 18, 2011 | 33.18 | 33.49 | 32.19 | 32.76 | 2,856,898 | +0.22(+0.68%) |
Nov 17, 2011 | 33.68 | 34.52 | 32.08 | 32.53 | 3,970,637 | -0.72(-2.15%) |
Nov 16, 2011 | 32.80 | 34.26 | 32.80 | 33.25 | 2,941,482 | +0.12(+0.36%) |
Nov 15, 2011 | 32.57 | 33.44 | 32.39 | 33.13 | 1,511,598 | +0.41(+1.25%) |
Nov 14, 2011 | 32.96 | 33.24 | 31.96 | 32.72 | 1,489,642 | -0.54(-1.63%) |
Nov 11, 2011 | 32.80 | 33.70 | 32.57 | 33.26 | 1,630,440 | +1.06(+3.28%) |
Nov 10, 2011 | 31.79 | 32.73 | 31.26 | 32.20 | 2,300,461 | +1.08(+3.48%) |
Nov 09, 2011 | 32.47 | 32.47 | 30.98 | 31.12 | 2,785,267 | -2.49(-7.41%) |
Nov 08, 2011 | 33.25 | 33.69 | 32.61 | 33.61 | 2,442,726 | +0.65(+1.97%) |
Nov 07, 2011 | 32.86 | 33.36 | 31.92 | 32.96 | 2,494,369 | +0.07(+0.22%) |
Nov 04, 2011 | 32.27 | 32.97 | 31.72 | 32.89 | 2,664,529 | +0.25(+0.75%) |
Nov 03, 2011 | 31.10 | 32.93 | 30.99 | 32.64 | 3,337,304 | +1.61(+5.20%) |
Nov 02, 2011 | 31.07 | 31.18 | 30.34 | 31.03 | 3,366,076 | +0.84(+2.78%) |