Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.25 | 38.41 | 38.08 | 38.33 | 3,331,458 | +0.19(+0.49%) |
Jan 30, 2012 | 38.25 | 38.25 | 37.95 | 38.14 | 3,791,778 | -0.29(-0.74%) |
Jan 27, 2012 | 38.30 | 38.54 | 38.11 | 38.43 | 2,411,832 | +0.01(+0.03%) |
Jan 26, 2012 | 38.34 | 38.59 | 38.23 | 38.41 | 2,609,126 | +0.27(+0.70%) |
Jan 25, 2012 | 37.64 | 38.18 | 37.49 | 38.15 | 2,413,601 | +0.48(+1.29%) |
Jan 24, 2012 | 37.26 | 37.66 | 37.13 | 37.66 | 2,931,007 | +0.29(+0.76%) |
Jan 23, 2012 | 37.31 | 37.52 | 37.13 | 37.38 | 1,994,149 | +0.18(+0.48%) |
Jan 20, 2012 | 37.00 | 37.23 | 36.75 | 37.20 | 2,178,658 | +0.23(+0.62%) |
Jan 19, 2012 | 36.97 | 37.10 | 36.78 | 36.97 | 2,056,116 | +0.14(+0.39%) |
Jan 18, 2012 | 36.63 | 36.95 | 36.54 | 36.82 | 2,450,071 | +0.25(+0.70%) |
Jan 17, 2012 | 36.63 | 36.83 | 36.43 | 36.57 | 2,334,567 | +0.30(+0.82%) |
Jan 13, 2012 | 36.03 | 36.28 | 35.82 | 36.27 | 2,470,476 | +0.08(+0.22%) |
Jan 12, 2012 | 36.43 | 36.51 | 35.97 | 36.19 | 2,792,089 | -0.27(-0.73%) |
Jan 11, 2012 | 36.15 | 36.53 | 36.04 | 36.46 | 2,264,917 | +0.25(+0.70%) |
Jan 10, 2012 | 36.22 | 36.43 | 36.15 | 36.20 | 2,508,503 | +0.40(+1.11%) |
Jan 09, 2012 | 36.04 | 36.10 | 35.71 | 35.81 | 2,474,587 | -0.12(-0.35%) |
Jan 06, 2012 | 36.14 | 36.24 | 35.76 | 35.93 | 2,153,452 | -0.12(-0.33%) |
Jan 05, 2012 | 35.71 | 36.12 | 35.43 | 36.05 | 2,905,575 | +0.34(+0.94%) |
Jan 04, 2012 | 36.09 | 36.18 | 35.61 | 35.71 | 3,853,588 | -0.32(-0.88%) |
Dec 30, 2011 | 36.21 | 36.45 | 36.02 | 36.03 | 3,170,167 | -0.16(-0.43%) |
Dec 29, 2011 | 35.97 | 36.27 | 35.86 | 36.18 | 1,526,859 | +0.32(+0.88%) |
Dec 28, 2011 | 36.38 | 36.42 | 35.85 | 35.87 | 2,188,209 | -0.43(-1.20%) |
Dec 27, 2011 | 36.09 | 36.56 | 35.89 | 36.30 | 1,888,563 | +0.16(+0.45%) |
Dec 23, 2011 | 36.22 | 36.24 | 35.89 | 36.14 | 3,714,854 | +0.67(+1.89%) |
Dec 21, 2011 | 35.46 | 35.59 | 35.18 | 35.47 | 4,267,461 | -0.01(-0.03%) |
Dec 20, 2011 | 34.92 | 35.52 | 34.82 | 35.48 | 2,032,292 | +1.04(+3.03%) |
Dec 19, 2011 | 34.80 | 34.93 | 34.34 | 34.44 | 2,224,050 | -0.30(-0.87%) |
Dec 16, 2011 | 34.50 | 35.02 | 34.44 | 34.74 | 2,848,408 | +0.38(+1.11%) |
Dec 15, 2011 | 34.10 | 34.50 | 34.01 | 34.36 | 2,064,925 | +0.57(+1.67%) |
Dec 14, 2011 | 33.47 | 34.15 | 33.36 | 33.79 | 3,603,095 | +0.20(+0.59%) |
Dec 13, 2011 | 34.17 | 34.47 | 33.42 | 33.60 | 2,531,554 | -0.40(-1.17%) |
Dec 12, 2011 | 34.31 | 34.31 | 33.71 | 33.99 | 2,783,757 | -0.61(-1.77%) |
Dec 09, 2011 | 34.10 | 34.77 | 33.98 | 34.61 | 1,989,502 | +0.74(+2.19%) |
Dec 08, 2011 | 34.41 | 34.52 | 33.79 | 33.87 | 2,673,298 | -0.79(-2.27%) |
Dec 07, 2011 | 34.24 | 34.77 | 33.93 | 34.65 | 2,727,493 | +0.37(+1.09%) |
Dec 06, 2011 | 34.28 | 34.49 | 34.04 | 34.28 | 3,378,608 | -0.06(-0.16%) |
Dec 05, 2011 | 34.51 | 34.71 | 34.09 | 34.33 | 2,218,667 | +0.29(+0.85%) |
Dec 02, 2011 | 34.30 | 34.62 | 34.01 | 34.04 | 2,237,547 | -0.03(-0.09%) |
Dec 01, 2011 | 34.34 | 34.34 | 33.74 | 34.07 | 3,835,930 | -0.28(-0.82%) |
Nov 30, 2011 | 33.67 | 34.40 | 33.64 | 34.36 | 3,535,041 | +1.53(+4.66%) |
Nov 29, 2011 | 32.93 | 33.08 | 32.64 | 32.83 | 2,920,539 | -0.05(-0.15%) |
Nov 28, 2011 | 33.10 | 33.28 | 32.60 | 32.88 | 2,803,035 | +0.72(+2.23%) |
Nov 25, 2011 | 31.94 | 32.74 | 31.88 | 32.16 | 1,107,262 | +0.14(+0.44%) |
Nov 23, 2011 | 32.74 | 32.74 | 31.98 | 32.02 | 2,813,409 | -1.00(-3.01%) |
Nov 22, 2011 | 33.03 | 33.32 | 32.80 | 33.01 | 3,290,462 | -0.15(-0.46%) |
Nov 21, 2011 | 33.53 | 33.53 | 32.96 | 33.17 | 3,343,338 | -0.86(-2.53%) |
Nov 18, 2011 | 34.02 | 34.09 | 33.63 | 34.03 | 3,133,407 | +0.22(+0.64%) |
Nov 17, 2011 | 34.39 | 34.43 | 33.60 | 33.81 | 3,908,570 | -0.63(-1.84%) |
Nov 16, 2011 | 34.44 | 34.98 | 34.36 | 34.44 | 2,386,860 | -0.33(-0.95%) |
Nov 15, 2011 | 34.34 | 35.02 | 34.17 | 34.77 | 2,809,450 | +0.26(+0.75%) |
Nov 14, 2011 | 35.00 | 35.05 | 34.28 | 34.52 | 3,288,116 | -0.65(-1.85%) |
Nov 11, 2011 | 34.66 | 35.27 | 34.47 | 35.17 | 2,924,860 | +0.92(+2.69%) |
Nov 10, 2011 | 34.60 | 34.77 | 34.03 | 34.25 | 4,501,354 | -0.01(-0.02%) |
Nov 09, 2011 | 35.08 | 35.27 | 34.17 | 34.25 | 3,175,511 | -1.64(-4.57%) |
Nov 08, 2011 | 35.63 | 35.93 | 34.84 | 35.89 | 2,035,053 | +0.46(+1.30%) |
Nov 07, 2011 | 35.38 | 35.86 | 34.95 | 35.43 | 2,704,673 | +0.01(+0.02%) |
Nov 04, 2011 | 35.42 | 35.49 | 34.83 | 35.43 | 2,442,792 | -0.29(-0.81%) |
Nov 03, 2011 | 35.66 | 35.81 | 34.70 | 35.71 | 3,508,703 | +0.49(+1.38%) |
Nov 02, 2011 | 35.08 | 35.52 | 34.60 | 35.23 | 3,746,135 | +0.66(+1.92%) |