Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.60 | 32.82 | 32.26 | 32.48 | 90,838,080 | +0.28(+0.86%) |
Jan 30, 2012 | 32.01 | 32.31 | 31.89 | 32.20 | 55,872,120 | -0.47(-1.44%) |
Jan 27, 2012 | 32.51 | 32.78 | 32.50 | 32.67 | 67,404,680 | +0.17(+0.52%) |
Jan 26, 2012 | 32.86 | 32.98 | 32.38 | 32.50 | 88,297,376 | -0.13(-0.40%) |
Jan 25, 2012 | 32.02 | 32.72 | 31.92 | 32.63 | 84,202,704 | +0.37(+1.14%) |
Jan 24, 2012 | 31.93 | 32.27 | 31.80 | 32.26 | 51,650,040 | +0.04(+0.13%) |
Jan 23, 2012 | 32.07 | 32.38 | 32.01 | 32.22 | 80,681,920 | +0.31(+0.97%) |
Jan 20, 2012 | 31.86 | 32.00 | 31.71 | 31.91 | 56,275,956 | -0.02(-0.07%) |
Jan 19, 2012 | 31.82 | 31.99 | 31.73 | 31.94 | 88,790,328 | +0.28(+0.88%) |
Jan 18, 2012 | 31.04 | 31.67 | 30.96 | 31.66 | 94,232,088 | +0.78(+2.52%) |
Jan 17, 2012 | 30.96 | 31.04 | 30.76 | 30.88 | 91,383,960 | +0.58(+1.91%) |
Jan 13, 2012 | 30.36 | 30.37 | 30.03 | 30.30 | 74,178,344 | -0.28(-0.91%) |
Jan 12, 2012 | 30.61 | 30.66 | 30.37 | 30.58 | 56,179,968 | +0.12(+0.41%) |
Jan 11, 2012 | 30.26 | 30.47 | 30.17 | 30.46 | 61,910,688 | +0.02(+0.08%) |
Jan 10, 2012 | 30.46 | 30.60 | 30.36 | 30.43 | 77,305,552 | +0.65(+2.18%) |
Jan 09, 2012 | 29.75 | 29.85 | 29.59 | 29.78 | 59,405,220 | +0.30(+1.02%) |
Jan 06, 2012 | 29.82 | 29.82 | 29.46 | 29.48 | 65,263,832 | -0.37(-1.25%) |
Jan 05, 2012 | 29.80 | 29.95 | 29.56 | 29.85 | 70,515,088 | -0.13(-0.44%) |
Jan 04, 2012 | 29.88 | 30.05 | 29.77 | 29.99 | 59,937,848 | +0.73(+2.48%) |
Dec 30, 2011 | 29.24 | 29.41 | 29.24 | 29.26 | 43,352,248 | +0.02(+0.08%) |
Dec 29, 2011 | 29.05 | 29.28 | 29.02 | 29.24 | 41,794,948 | +0.33(+1.15%) |
Dec 28, 2011 | 29.25 | 29.29 | 28.87 | 28.91 | 50,990,816 | -0.49(-1.68%) |
Dec 27, 2011 | 29.45 | 29.54 | 29.34 | 29.40 | 33,968,176 | -0.28(-0.95%) |
Dec 23, 2011 | 29.55 | 29.69 | 29.43 | 29.68 | 27,905,664 | +0.50(+1.70%) |
Dec 21, 2011 | 29.02 | 29.19 | 28.69 | 29.18 | 61,671,592 | +0.09(+0.30%) |
Dec 20, 2011 | 28.66 | 29.15 | 28.64 | 29.09 | 92,563,776 | +1.17(+4.20%) |
Dec 19, 2011 | 28.44 | 28.48 | 27.87 | 27.92 | 73,449,624 | -0.74(-2.58%) |
Dec 16, 2011 | 28.74 | 28.91 | 28.55 | 28.66 | 84,283,912 | +0.21(+0.74%) |
Dec 15, 2011 | 28.83 | 28.84 | 28.36 | 28.45 | 107,479,088 | +0.19(+0.66%) |
Dec 14, 2011 | 28.57 | 28.72 | 28.25 | 28.26 | 87,234,736 | -0.41(-1.44%) |
Dec 13, 2011 | 29.21 | 29.37 | 28.59 | 28.68 | 76,781,792 | -0.27(-0.92%) |
Dec 12, 2011 | 29.21 | 29.25 | 28.77 | 28.94 | 107,656,336 | -1.13(-3.76%) |
Dec 09, 2011 | 29.57 | 30.16 | 29.56 | 30.07 | 67,897,056 | +0.60(+2.02%) |
Dec 08, 2011 | 30.12 | 30.22 | 29.39 | 29.48 | 112,989,480 | -1.10(-3.60%) |
Dec 07, 2011 | 30.38 | 30.68 | 30.18 | 30.58 | 95,923,960 | +0.12(+0.40%) |
Dec 06, 2011 | 30.45 | 30.69 | 30.24 | 30.46 | 56,825,944 | -0.42(-1.36%) |
Dec 05, 2011 | 30.94 | 31.01 | 30.65 | 30.88 | 77,956,632 | +0.50(+1.63%) |
Dec 02, 2011 | 30.85 | 30.88 | 30.37 | 30.38 | 61,757,068 | -0.09(-0.29%) |
Dec 01, 2011 | 30.58 | 30.82 | 30.41 | 30.47 | 60,516,552 | -0.09(-0.31%) |
Nov 30, 2011 | 30.17 | 30.61 | 30.02 | 30.56 | 120,925,320 | +1.80(+6.24%) |
Nov 29, 2011 | 28.81 | 29.20 | 28.74 | 28.77 | 68,924,888 | -0.13(-0.45%) |
Nov 28, 2011 | 28.82 | 28.92 | 28.62 | 28.90 | 103,911,352 | +1.32(+4.79%) |
Nov 25, 2011 | 27.68 | 28.06 | 27.58 | 27.58 | 39,371,792 | -0.09(-0.33%) |
Nov 23, 2011 | 28.10 | 28.13 | 27.67 | 27.67 | 86,007,896 | -0.92(-3.23%) |
Nov 22, 2011 | 28.61 | 28.77 | 28.26 | 28.59 | 60,673,984 | +0.10(+0.35%) |
Nov 21, 2011 | 28.65 | 28.77 | 28.17 | 28.49 | 78,406,400 | -0.95(-3.22%) |
Nov 18, 2011 | 29.75 | 29.76 | 29.27 | 29.44 | 67,078,068 | +0.12(+0.40%) |
Nov 17, 2011 | 30.25 | 30.33 | 29.17 | 29.32 | 134,763,200 | -0.77(-2.54%) |
Nov 16, 2011 | 30.37 | 30.69 | 30.09 | 30.09 | 84,852,880 | -0.83(-2.69%) |
Nov 15, 2011 | 30.69 | 31.09 | 30.45 | 30.92 | 60,023,864 | +0.19(+0.62%) |
Nov 14, 2011 | 30.94 | 31.01 | 30.56 | 30.73 | 61,882,876 | -0.42(-1.36%) |
Nov 11, 2011 | 30.84 | 31.24 | 30.84 | 31.16 | 63,994,300 | +0.73(+2.40%) |
Nov 10, 2011 | 30.70 | 30.79 | 30.21 | 30.43 | 63,404,992 | +0.20(+0.66%) |
Nov 09, 2011 | 30.86 | 30.99 | 30.16 | 30.23 | 145,728,960 | -1.88(-5.85%) |
Nov 08, 2011 | 31.79 | 32.15 | 31.40 | 32.11 | 91,996,488 | +0.37(+1.18%) |
Nov 07, 2011 | 31.42 | 31.80 | 31.30 | 31.73 | 58,187,892 | +0.27(+0.85%) |
Nov 04, 2011 | 31.40 | 31.52 | 30.98 | 31.47 | 65,564,392 | -0.21(-0.65%) |
Nov 03, 2011 | 31.54 | 31.80 | 31.07 | 31.67 | 77,119,904 | +0.32(+1.02%) |
Nov 02, 2011 | 31.27 | 31.43 | 30.88 | 31.35 | 84,604,432 | +0.93(+3.06%) |