Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.01 | 38.02 | 37.69 | 37.90 | 1,605,199 | +0.13(+0.35%) |
Jan 30, 2012 | 37.77 | 37.80 | 37.35 | 37.76 | 1,744,286 | -0.18(-0.46%) |
Jan 27, 2012 | 37.51 | 38.06 | 37.45 | 37.94 | 2,260,632 | +0.47(+1.25%) |
Jan 26, 2012 | 37.92 | 38.14 | 37.37 | 37.47 | 3,497,242 | -0.33(-0.88%) |
Jan 25, 2012 | 37.13 | 37.87 | 37.08 | 37.81 | 3,013,218 | +0.90(+2.44%) |
Jan 24, 2012 | 36.54 | 36.93 | 36.51 | 36.91 | 3,761,946 | +0.21(+0.58%) |
Jan 23, 2012 | 37.10 | 37.15 | 36.59 | 36.69 | 2,590,487 | -0.22(-0.60%) |
Jan 20, 2012 | 37.14 | 37.25 | 36.85 | 36.92 | 1,967,638 | -0.26(-0.71%) |
Jan 19, 2012 | 37.53 | 37.53 | 37.17 | 37.18 | 2,116,724 | -0.17(-0.45%) |
Jan 18, 2012 | 36.95 | 37.38 | 36.84 | 37.35 | 1,195,303 | +0.42(+1.13%) |
Jan 17, 2012 | 37.14 | 37.20 | 36.75 | 36.93 | 2,219,106 | +0.23(+0.62%) |
Jan 13, 2012 | 36.53 | 36.70 | 36.23 | 36.70 | 2,723,738 | +0.01(+0.04%) |
Jan 12, 2012 | 36.41 | 36.71 | 36.15 | 36.69 | 2,210,658 | +0.25(+0.70%) |
Jan 11, 2012 | 36.17 | 36.46 | 35.94 | 36.44 | 2,917,006 | +0.22(+0.61%) |
Jan 10, 2012 | 35.91 | 36.24 | 35.82 | 36.21 | 3,223,119 | +0.70(+1.98%) |
Jan 09, 2012 | 35.42 | 35.58 | 35.23 | 35.51 | 2,582,780 | +0.49(+1.39%) |
Jan 06, 2012 | 34.82 | 35.15 | 34.79 | 35.02 | 1,518,617 | +0.28(+0.81%) |
Jan 05, 2012 | 34.06 | 34.98 | 34.06 | 34.74 | 631,530 | +0.48(+1.41%) |
Jan 04, 2012 | 34.13 | 34.43 | 34.13 | 34.26 | 565,494 | +0.17(+0.50%) |
Dec 30, 2011 | 33.97 | 34.27 | 33.83 | 34.09 | 1,285,396 | +0.13(+0.38%) |
Dec 29, 2011 | 33.71 | 34.03 | 33.65 | 33.96 | 1,225,464 | +0.23(+0.68%) |
Dec 28, 2011 | 34.03 | 34.05 | 33.67 | 33.73 | 712,405 | -0.34(-1.00%) |
Dec 27, 2011 | 33.66 | 34.18 | 33.66 | 34.07 | 499,543 | +0.26(+0.78%) |
Dec 23, 2011 | 33.85 | 33.85 | 33.66 | 33.81 | 519,091 | +0.18(+0.52%) |
Dec 21, 2011 | 33.35 | 33.68 | 33.19 | 33.63 | 651,806 | +0.13(+0.39%) |
Dec 20, 2011 | 33.01 | 33.53 | 33.01 | 33.50 | 990,394 | +0.82(+2.51%) |
Dec 19, 2011 | 32.75 | 33.24 | 32.61 | 32.68 | 528,516 | -0.02(-0.07%) |
Dec 16, 2011 | 32.58 | 32.97 | 32.58 | 32.70 | 1,391,449 | +0.14(+0.43%) |
Dec 15, 2011 | 32.56 | 32.70 | 32.38 | 32.56 | 1,737,071 | +0.18(+0.57%) |
Dec 14, 2011 | 32.26 | 32.55 | 32.21 | 32.38 | 1,163,686 | -0.10(-0.31%) |
Dec 13, 2011 | 33.12 | 33.16 | 32.35 | 32.48 | 1,526,664 | -0.40(-1.20%) |
Dec 12, 2011 | 33.00 | 33.00 | 32.68 | 32.88 | 1,241,302 | -0.33(-0.98%) |
Dec 09, 2011 | 32.72 | 33.31 | 32.72 | 33.20 | 890,861 | +0.58(+1.76%) |
Dec 08, 2011 | 33.14 | 33.19 | 32.55 | 32.63 | 1,441,451 | -0.53(-1.59%) |
Dec 07, 2011 | 33.03 | 33.29 | 32.76 | 33.16 | 1,059,133 | -0.12(-0.37%) |
Dec 06, 2011 | 33.18 | 33.41 | 33.11 | 33.28 | 869,872 | -0.01(-0.04%) |
Dec 05, 2011 | 33.77 | 33.77 | 33.17 | 33.29 | 1,788,221 | +0.05(+0.16%) |
Dec 02, 2011 | 33.86 | 33.86 | 33.21 | 33.24 | 2,129,372 | -0.22(-0.64%) |
Dec 01, 2011 | 33.42 | 33.56 | 33.24 | 33.46 | 1,258,199 | +0.07(+0.21%) |
Nov 30, 2011 | 32.92 | 33.44 | 32.90 | 33.39 | 2,962,074 | +1.04(+3.22%) |
Nov 29, 2011 | 32.57 | 32.57 | 32.19 | 32.35 | 1,165,679 | +0.03(+0.08%) |
Nov 28, 2011 | 32.16 | 32.38 | 31.72 | 32.32 | 1,799,829 | +1.08(+3.45%) |
Nov 25, 2011 | 31.46 | 31.54 | 31.23 | 31.24 | 246,655 | -0.31(-0.97%) |
Nov 23, 2011 | 31.70 | 31.92 | 31.51 | 31.55 | 1,275,270 | -0.49(-1.52%) |
Nov 22, 2011 | 31.52 | 32.16 | 31.52 | 32.03 | 2,517,815 | +0.43(+1.36%) |
Nov 21, 2011 | 31.51 | 31.76 | 31.35 | 31.60 | 4,048,937 | +1.44(+4.78%) |
Nov 18, 2011 | 30.35 | 30.59 | 30.10 | 30.16 | 1,965,566 | -0.21(-0.70%) |
Nov 17, 2011 | 30.57 | 30.78 | 30.11 | 30.38 | 1,716,036 | -0.26(-0.86%) |
Nov 16, 2011 | 30.85 | 31.16 | 30.52 | 30.64 | 2,424,156 | -0.45(-1.45%) |
Nov 15, 2011 | 30.82 | 31.21 | 30.76 | 31.09 | 1,174,605 | +0.10(+0.34%) |
Nov 14, 2011 | 30.88 | 31.10 | 30.78 | 30.99 | 1,168,850 | -0.06(-0.18%) |
Nov 11, 2011 | 30.72 | 31.16 | 30.72 | 31.04 | 1,865,366 | +0.50(+1.63%) |
Nov 10, 2011 | 30.83 | 30.98 | 30.19 | 30.55 | 1,590,732 | -0.02(-0.07%) |
Nov 09, 2011 | 30.69 | 31.14 | 30.49 | 30.57 | 1,398,615 | -0.85(-2.69%) |
Nov 08, 2011 | 31.64 | 31.64 | 30.93 | 31.41 | 1,198,499 | -0.04(-0.11%) |
Nov 07, 2011 | 31.53 | 31.59 | 30.90 | 31.45 | 1,387,255 | +0.09(+0.29%) |
Nov 04, 2011 | 31.63 | 31.64 | 31.15 | 31.36 | 1,416,813 | -0.50(-1.58%) |
Nov 03, 2011 | 31.69 | 31.92 | 31.28 | 31.86 | 1,900,813 | +0.39(+1.22%) |
Nov 02, 2011 | 31.80 | 31.87 | 31.11 | 31.48 | 1,482,680 | +0.05(+0.17%) |