Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.47 | 33.01 | 32.33 | 32.42 | 3,336,582 | +0.12(+0.39%) |
Jan 30, 2012 | 32.35 | 32.45 | 32.08 | 32.30 | 4,703,128 | -0.13(-0.41%) |
Jan 27, 2012 | 32.37 | 32.99 | 32.08 | 32.43 | 3,777,470 | -0.02(-0.05%) |
Jan 26, 2012 | 32.35 | 32.72 | 31.23 | 32.45 | 7,667,662 | -0.60(-1.81%) |
Jan 25, 2012 | 32.82 | 33.12 | 32.47 | 33.05 | 2,682,372 | +0.14(+0.43%) |
Jan 24, 2012 | 32.97 | 33.07 | 32.84 | 32.91 | 2,327,864 | -0.21(-0.63%) |
Jan 23, 2012 | 33.27 | 33.46 | 32.83 | 33.11 | 3,057,925 | -0.24(-0.72%) |
Jan 20, 2012 | 32.84 | 33.38 | 32.74 | 33.36 | 3,363,379 | +0.57(+1.75%) |
Jan 19, 2012 | 32.40 | 32.83 | 32.22 | 32.78 | 2,013,186 | +0.30(+0.92%) |
Jan 18, 2012 | 32.00 | 32.48 | 31.77 | 32.48 | 1,942,251 | +0.62(+1.93%) |
Jan 17, 2012 | 31.87 | 32.09 | 31.70 | 31.87 | 1,840,550 | +0.42(+1.32%) |
Jan 13, 2012 | 31.97 | 32.07 | 31.35 | 31.45 | 2,982,243 | -0.87(-2.68%) |
Jan 12, 2012 | 32.27 | 32.39 | 32.09 | 32.32 | 1,499,999 | +0.19(+0.60%) |
Jan 11, 2012 | 32.36 | 32.38 | 31.99 | 32.12 | 1,359,071 | -0.33(-1.03%) |
Jan 10, 2012 | 32.32 | 32.58 | 32.18 | 32.46 | 1,845,198 | +0.37(+1.14%) |
Jan 09, 2012 | 32.10 | 32.22 | 31.74 | 32.09 | 1,469,549 | -0.02(-0.05%) |
Jan 06, 2012 | 32.03 | 32.22 | 31.82 | 32.11 | 2,133,475 | +0.08(+0.26%) |
Jan 05, 2012 | 31.53 | 32.02 | 31.47 | 32.02 | 2,855,658 | +0.24(+0.76%) |
Jan 04, 2012 | 31.67 | 31.88 | 31.41 | 31.78 | 1,926,646 | +0.84(+2.72%) |
Dec 30, 2011 | 31.06 | 31.13 | 30.93 | 30.94 | 1,008,786 | -0.12(-0.38%) |
Dec 29, 2011 | 30.68 | 31.12 | 30.63 | 31.06 | 1,073,989 | +0.42(+1.36%) |
Dec 28, 2011 | 31.39 | 31.42 | 30.62 | 30.64 | 1,570,735 | -0.73(-2.33%) |
Dec 27, 2011 | 31.05 | 31.44 | 30.99 | 31.38 | 1,063,846 | +0.24(+0.78%) |
Dec 23, 2011 | 31.04 | 31.17 | 30.88 | 31.13 | 1,608,873 | +0.32(+1.03%) |
Dec 21, 2011 | 30.91 | 31.03 | 30.60 | 30.82 | 1,848,665 | -0.05(-0.16%) |
Dec 20, 2011 | 30.67 | 31.03 | 30.57 | 30.87 | 2,896,130 | +0.52(+1.73%) |
Dec 19, 2011 | 30.51 | 30.70 | 30.20 | 30.34 | 3,266,357 | -0.23(-0.76%) |
Dec 16, 2011 | 30.43 | 30.78 | 30.22 | 30.58 | 6,985,219 | +0.79(+2.65%) |
Dec 15, 2011 | 29.84 | 30.21 | 29.72 | 29.79 | 2,201,101 | +0.19(+0.65%) |
Dec 14, 2011 | 29.64 | 29.91 | 29.59 | 29.59 | 3,422,466 | -0.24(-0.81%) |
Dec 13, 2011 | 30.00 | 30.37 | 29.76 | 29.84 | 5,071,954 | +0.02(+0.06%) |
Dec 12, 2011 | 30.08 | 30.18 | 29.73 | 29.82 | 2,702,038 | -0.44(-1.46%) |
Dec 09, 2011 | 30.27 | 30.54 | 30.14 | 30.26 | 2,506,294 | +0.07(+0.25%) |
Dec 08, 2011 | 30.35 | 30.47 | 30.14 | 30.19 | 3,204,387 | -0.26(-0.85%) |
Dec 07, 2011 | 30.22 | 30.60 | 30.14 | 30.44 | 3,523,339 | +0.12(+0.41%) |
Dec 06, 2011 | 30.58 | 30.73 | 30.32 | 30.32 | 2,792,438 | -0.14(-0.46%) |
Dec 05, 2011 | 31.20 | 31.25 | 30.25 | 30.46 | 3,673,204 | -0.33(-1.08%) |
Dec 02, 2011 | 31.28 | 31.33 | 30.66 | 30.79 | 2,547,668 | -0.19(-0.62%) |
Dec 01, 2011 | 30.80 | 31.18 | 30.75 | 30.98 | 2,620,420 | +0.07(+0.24%) |
Nov 30, 2011 | 31.04 | 31.25 | 30.61 | 30.91 | 4,070,051 | +0.64(+2.12%) |
Nov 29, 2011 | 30.50 | 30.57 | 30.08 | 30.27 | 3,364,046 | -0.05(-0.16%) |
Nov 28, 2011 | 30.67 | 30.86 | 30.15 | 30.32 | 2,007,282 | +0.38(+1.28%) |
Nov 25, 2011 | 30.27 | 30.38 | 29.74 | 29.94 | 1,582,941 | -0.32(-1.07%) |
Nov 23, 2011 | 30.26 | 30.51 | 30.01 | 30.26 | 1,695,167 | -0.22(-0.71%) |
Nov 22, 2011 | 30.43 | 30.92 | 30.25 | 30.48 | 3,060,416 | -0.07(-0.25%) |
Nov 21, 2011 | 30.70 | 30.78 | 30.17 | 30.55 | 2,724,007 | -0.47(-1.50%) |
Nov 18, 2011 | 31.43 | 31.48 | 30.99 | 31.02 | 2,380,843 | -0.20(-0.64%) |
Nov 17, 2011 | 31.64 | 31.77 | 31.08 | 31.22 | 2,358,659 | -0.36(-1.13%) |
Nov 16, 2011 | 32.40 | 32.40 | 31.55 | 31.57 | 2,160,264 | -1.05(-3.23%) |
Nov 15, 2011 | 32.33 | 32.72 | 32.09 | 32.63 | 2,355,726 | +0.13(+0.41%) |
Nov 14, 2011 | 32.72 | 32.93 | 32.48 | 32.50 | 1,855,449 | -0.40(-1.21%) |
Nov 11, 2011 | 32.50 | 33.23 | 32.49 | 32.89 | 2,261,234 | +0.78(+2.43%) |
Nov 10, 2011 | 32.06 | 32.26 | 31.58 | 32.11 | 2,285,497 | +0.41(+1.31%) |
Nov 09, 2011 | 31.95 | 32.31 | 31.49 | 31.70 | 3,982,444 | -1.12(-3.41%) |
Nov 08, 2011 | 33.00 | 33.00 | 32.41 | 32.82 | 1,741,776 | -0.12(-0.35%) |
Nov 07, 2011 | 32.63 | 32.94 | 32.29 | 32.93 | 1,820,250 | +0.41(+1.27%) |
Nov 04, 2011 | 32.89 | 33.00 | 32.30 | 32.52 | 3,222,749 | -0.58(-1.75%) |
Nov 03, 2011 | 33.34 | 33.57 | 32.96 | 33.10 | 3,838,954 | +0.04(+0.13%) |
Nov 02, 2011 | 33.59 | 33.75 | 32.85 | 33.06 | 2,378,876 | -0.14(-0.42%) |