Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.22 | 39.22 | 37.73 | 38.70 | 3,091,522 | -0.48(-1.22%) |
Jan 30, 2012 | 38.58 | 39.86 | 38.58 | 39.17 | 3,057,771 | -0.20(-0.50%) |
Jan 27, 2012 | 38.69 | 39.79 | 38.60 | 39.37 | 2,467,663 | +1.03(+2.69%) |
Jan 26, 2012 | 39.26 | 39.33 | 38.20 | 38.34 | 928,643 | -0.62(-1.59%) |
Jan 25, 2012 | 38.01 | 39.29 | 37.64 | 38.96 | 1,594,556 | +0.83(+2.17%) |
Jan 24, 2012 | 37.61 | 38.20 | 37.29 | 38.13 | 1,415,089 | -0.02(-0.06%) |
Jan 23, 2012 | 38.35 | 38.35 | 37.78 | 38.16 | 1,412,482 | +0.14(+0.36%) |
Jan 20, 2012 | 38.58 | 38.61 | 37.86 | 38.02 | 1,669,382 | -0.75(-1.93%) |
Jan 19, 2012 | 39.27 | 39.27 | 37.90 | 38.77 | 3,064,543 | -0.16(-0.41%) |
Jan 18, 2012 | 37.02 | 39.72 | 36.47 | 38.93 | 5,065,008 | +1.97(+5.33%) |
Jan 17, 2012 | 37.54 | 37.78 | 36.90 | 36.96 | 1,302,643 | +0.04(+0.11%) |
Jan 13, 2012 | 37.18 | 37.24 | 36.68 | 36.92 | 1,994,771 | -0.52(-1.40%) |
Jan 12, 2012 | 36.45 | 38.00 | 36.45 | 37.44 | 3,365,850 | +1.03(+2.83%) |
Jan 11, 2012 | 36.20 | 36.50 | 36.02 | 36.41 | 1,237,420 | +0.11(+0.31%) |
Jan 10, 2012 | 35.55 | 36.30 | 35.55 | 36.30 | 1,926,775 | +1.36(+3.91%) |
Jan 09, 2012 | 35.51 | 35.64 | 34.78 | 34.93 | 1,848,321 | -0.43(-1.21%) |
Jan 06, 2012 | 36.27 | 36.27 | 35.32 | 35.36 | 1,515,945 | -0.91(-2.52%) |
Jan 05, 2012 | 36.58 | 36.58 | 35.30 | 36.28 | 2,078,728 | -0.60(-1.64%) |
Jan 04, 2012 | 36.47 | 37.13 | 35.81 | 36.88 | 1,447,293 | +1.75(+4.99%) |
Dec 30, 2011 | 35.20 | 35.49 | 35.12 | 35.13 | 654,300 | -0.11(-0.32%) |
Dec 29, 2011 | 34.91 | 35.24 | 34.78 | 35.24 | 834,080 | +0.53(+1.53%) |
Dec 28, 2011 | 35.19 | 35.39 | 34.47 | 34.70 | 1,506,904 | -0.60(-1.71%) |
Dec 27, 2011 | 35.06 | 35.39 | 34.88 | 35.31 | 818,438 | +0.15(+0.43%) |
Dec 23, 2011 | 34.87 | 35.19 | 34.80 | 35.16 | 841,415 | +0.83(+2.40%) |
Dec 21, 2011 | 34.23 | 34.46 | 33.68 | 34.33 | 1,219,478 | -0.09(-0.25%) |
Dec 20, 2011 | 33.21 | 34.58 | 33.16 | 34.42 | 1,489,932 | +1.92(+5.91%) |
Dec 19, 2011 | 33.66 | 34.03 | 32.33 | 32.50 | 1,118,557 | -0.94(-2.82%) |
Dec 16, 2011 | 33.66 | 33.88 | 33.09 | 33.44 | 2,399,210 | +0.17(+0.50%) |
Dec 15, 2011 | 33.96 | 34.09 | 32.92 | 33.28 | 2,193,168 | -0.10(-0.31%) |
Dec 14, 2011 | 33.53 | 33.83 | 33.02 | 33.38 | 3,757,712 | -0.26(-0.78%) |
Dec 13, 2011 | 34.20 | 35.05 | 33.28 | 33.64 | 2,377,979 | -0.15(-0.45%) |
Dec 12, 2011 | 34.26 | 34.26 | 33.31 | 33.79 | 3,318,251 | -1.21(-3.47%) |
Dec 09, 2011 | 34.08 | 35.18 | 33.77 | 35.01 | 3,628,300 | +0.74(+2.15%) |
Dec 08, 2011 | 35.43 | 35.47 | 34.17 | 34.27 | 1,994,129 | -1.55(-4.32%) |
Dec 07, 2011 | 36.24 | 36.24 | 35.32 | 35.82 | 2,556,333 | -0.83(-2.27%) |
Dec 06, 2011 | 36.78 | 36.93 | 35.97 | 36.65 | 1,785,614 | -0.13(-0.37%) |
Dec 05, 2011 | 36.87 | 37.26 | 36.51 | 36.78 | 2,015,889 | +0.63(+1.73%) |
Dec 02, 2011 | 37.12 | 37.25 | 36.05 | 36.16 | 1,412,746 | -0.45(-1.24%) |
Dec 01, 2011 | 36.67 | 37.13 | 36.04 | 36.61 | 1,941,923 | -0.28(-0.75%) |
Nov 30, 2011 | 36.32 | 37.29 | 36.09 | 36.89 | 3,719,076 | +3.12(+9.23%) |
Nov 29, 2011 | 34.13 | 34.13 | 33.36 | 33.77 | 2,353,105 | -0.19(-0.56%) |
Nov 28, 2011 | 33.49 | 34.52 | 33.39 | 33.96 | 2,888,914 | +1.85(+5.76%) |
Nov 25, 2011 | 31.52 | 32.40 | 31.52 | 32.11 | 1,523,092 | +0.34(+1.07%) |
Nov 23, 2011 | 32.50 | 32.59 | 31.23 | 31.77 | 3,573,615 | -1.08(-3.29%) |
Nov 22, 2011 | 32.47 | 33.09 | 32.17 | 32.85 | 3,908,566 | +0.17(+0.51%) |
Nov 21, 2011 | 31.52 | 32.69 | 31.52 | 32.68 | 4,765,384 | +0.29(+0.88%) |
Nov 18, 2011 | 32.29 | 32.85 | 32.09 | 32.40 | 2,023,887 | +0.52(+1.62%) |
Nov 17, 2011 | 33.89 | 34.08 | 31.52 | 31.88 | 2,957,557 | -2.01(-5.92%) |
Nov 16, 2011 | 33.89 | 34.60 | 33.68 | 33.89 | 2,254,208 | -0.55(-1.59%) |
Nov 15, 2011 | 34.63 | 34.86 | 33.97 | 34.44 | 1,157,316 | -0.23(-0.66%) |
Nov 14, 2011 | 34.90 | 35.16 | 34.39 | 34.66 | 1,412,330 | -0.29(-0.82%) |
Nov 11, 2011 | 34.97 | 35.21 | 34.63 | 34.95 | 2,691,444 | +0.71(+2.09%) |
Nov 10, 2011 | 34.66 | 34.70 | 33.50 | 34.24 | 1,519,883 | +0.53(+1.58%) |
Nov 09, 2011 | 33.69 | 34.70 | 33.47 | 33.70 | 1,900,604 | -1.88(-5.28%) |
Nov 08, 2011 | 35.10 | 35.79 | 34.63 | 35.59 | 2,241,843 | +0.79(+2.26%) |
Nov 07, 2011 | 34.84 | 35.21 | 33.99 | 34.80 | 1,041,324 | -0.03(-0.09%) |
Nov 04, 2011 | 34.70 | 35.21 | 33.96 | 34.83 | 1,445,235 | -0.01(-0.02%) |
Nov 03, 2011 | 34.28 | 35.00 | 33.54 | 34.84 | 1,915,161 | +1.31(+3.90%) |
Nov 02, 2011 | 33.51 | 34.03 | 32.74 | 33.53 | 2,161,595 | +0.93(+2.85%) |