Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.06 | 37.20 | 36.92 | 37.04 | 1,469,933 | -0.07(-0.19%) |
Jan 30, 2012 | 35.94 | 37.17 | 35.67 | 37.11 | 2,702,214 | +0.79(+2.18%) |
Jan 27, 2012 | 36.87 | 37.10 | 35.38 | 36.32 | 4,227,942 | +0.40(+1.11%) |
Jan 26, 2012 | 36.50 | 36.50 | 35.69 | 35.92 | 2,132,027 | -0.49(-1.35%) |
Jan 25, 2012 | 36.46 | 36.58 | 35.80 | 36.41 | 1,824,075 | -0.11(-0.30%) |
Jan 24, 2012 | 35.99 | 36.57 | 35.88 | 36.52 | 1,142,706 | +0.42(+1.16%) |
Jan 23, 2012 | 35.98 | 36.24 | 35.81 | 36.10 | 980,680 | +0.09(+0.25%) |
Jan 20, 2012 | 35.69 | 36.15 | 35.59 | 36.01 | 1,655,311 | +0.26(+0.73%) |
Jan 19, 2012 | 35.96 | 36.16 | 35.73 | 35.75 | 1,950,184 | -0.16(-0.45%) |
Jan 18, 2012 | 35.87 | 36.13 | 35.70 | 35.91 | 1,961,741 | +0.11(+0.31%) |
Jan 17, 2012 | 35.92 | 36.23 | 35.72 | 35.80 | 931,567 | +0.26(+0.73%) |
Jan 13, 2012 | 35.70 | 35.85 | 35.39 | 35.54 | 972,182 | -0.27(-0.75%) |
Jan 12, 2012 | 35.63 | 35.91 | 35.57 | 35.81 | 1,020,446 | +0.23(+0.65%) |
Jan 11, 2012 | 35.78 | 36.09 | 35.58 | 35.58 | 1,323,293 | -0.14(-0.39%) |
Jan 10, 2012 | 35.42 | 35.81 | 35.15 | 35.72 | 2,015,635 | +0.70(+2.00%) |
Jan 09, 2012 | 34.94 | 35.24 | 34.75 | 35.02 | 2,610,940 | -0.38(-1.07%) |
Jan 06, 2012 | 35.57 | 35.75 | 35.30 | 35.40 | 2,014,499 | -0.34(-0.95%) |
Jan 05, 2012 | 35.70 | 35.82 | 35.24 | 35.74 | 1,773,978 | -0.08(-0.22%) |
Jan 04, 2012 | 35.74 | 35.87 | 35.43 | 35.82 | 1,606,338 | +0.10(+0.28%) |
Dec 30, 2011 | 35.66 | 36.01 | 35.62 | 35.72 | 882,183 | +0.05(+0.14%) |
Dec 29, 2011 | 35.75 | 35.84 | 35.57 | 35.67 | 855,971 | +0.01(+0.03%) |
Dec 28, 2011 | 36.23 | 36.23 | 35.61 | 35.66 | 892,629 | -0.58(-1.60%) |
Dec 27, 2011 | 35.87 | 36.35 | 35.71 | 36.24 | 1,205,313 | +0.39(+1.09%) |
Dec 23, 2011 | 36.03 | 36.08 | 35.69 | 35.85 | 1,409,145 | +0.17(+0.48%) |
Dec 21, 2011 | 35.68 | 36.17 | 35.32 | 35.68 | 2,550,741 | +0.11(+0.31%) |
Dec 20, 2011 | 35.27 | 35.67 | 35.17 | 35.57 | 2,651,610 | +0.77(+2.21%) |
Dec 19, 2011 | 34.85 | 35.17 | 34.60 | 34.80 | 2,312,413 | +0.08(+0.23%) |
Dec 16, 2011 | 34.36 | 34.99 | 34.19 | 34.72 | 4,489,398 | +0.62(+1.82%) |
Dec 15, 2011 | 33.58 | 34.19 | 33.20 | 34.10 | 3,856,310 | +0.86(+2.59%) |
Dec 14, 2011 | 33.31 | 33.40 | 32.56 | 33.24 | 1,376,675 | -0.13(-0.39%) |
Dec 13, 2011 | 33.95 | 34.24 | 33.26 | 33.37 | 1,279,915 | -0.33(-0.98%) |
Dec 12, 2011 | 33.74 | 33.84 | 33.24 | 33.70 | 1,203,473 | -0.24(-0.71%) |
Dec 09, 2011 | 33.46 | 34.20 | 33.21 | 33.94 | 1,363,537 | +0.68(+2.04%) |
Dec 08, 2011 | 33.37 | 33.63 | 33.20 | 33.26 | 1,442,366 | -0.10(-0.30%) |
Dec 07, 2011 | 33.58 | 33.67 | 33.09 | 33.36 | 968,393 | -0.20(-0.60%) |
Dec 06, 2011 | 33.84 | 33.99 | 33.40 | 33.56 | 982,181 | -0.14(-0.42%) |
Dec 05, 2011 | 34.16 | 34.33 | 33.62 | 33.70 | 1,547,545 | +0.28(+0.84%) |
Dec 02, 2011 | 34.00 | 34.22 | 33.35 | 33.42 | 1,235,373 | -0.45(-1.33%) |
Dec 01, 2011 | 33.50 | 34.00 | 33.46 | 33.87 | 1,895,618 | +0.29(+0.86%) |
Nov 30, 2011 | 33.10 | 33.75 | 32.73 | 33.58 | 2,295,431 | +1.22(+3.77%) |
Nov 29, 2011 | 32.47 | 32.66 | 32.02 | 32.36 | 1,170,883 | +0.07(+0.22%) |
Nov 28, 2011 | 32.38 | 32.54 | 32.06 | 32.29 | 1,131,371 | +0.81(+2.57%) |
Nov 25, 2011 | 31.35 | 31.82 | 31.35 | 31.48 | 487,870 | -0.02(-0.06%) |
Nov 23, 2011 | 31.65 | 31.98 | 31.22 | 31.50 | 1,141,885 | -0.44(-1.38%) |
Nov 22, 2011 | 31.78 | 32.28 | 31.48 | 31.94 | 1,155,012 | +0.09(+0.28%) |
Nov 21, 2011 | 31.78 | 32.02 | 31.40 | 31.85 | 1,511,023 | -0.46(-1.42%) |
Nov 18, 2011 | 32.31 | 32.36 | 31.71 | 32.31 | 1,301,728 | +0.07(+0.22%) |
Nov 17, 2011 | 33.15 | 33.27 | 31.94 | 32.24 | 1,765,512 | -0.96(-2.89%) |
Nov 16, 2011 | 33.18 | 33.49 | 32.92 | 33.20 | 1,574,229 | -0.34(-1.01%) |
Nov 15, 2011 | 33.14 | 33.66 | 33.04 | 33.54 | 1,374,028 | +0.43(+1.30%) |
Nov 14, 2011 | 33.20 | 33.57 | 32.97 | 33.11 | 943,800 | -0.12(-0.36%) |
Nov 11, 2011 | 32.84 | 33.40 | 32.76 | 33.23 | 979,362 | +0.77(+2.37%) |
Nov 10, 2011 | 32.49 | 32.73 | 31.94 | 32.46 | 1,311,504 | +0.36(+1.12%) |
Nov 09, 2011 | 33.11 | 33.33 | 32.02 | 32.10 | 2,755,430 | -1.68(-4.97%) |
Nov 08, 2011 | 33.73 | 34.00 | 33.43 | 33.78 | 2,191,570 | +0.44(+1.32%) |
Nov 07, 2011 | 32.99 | 33.37 | 32.52 | 33.34 | 1,502,594 | +0.35(+1.06%) |
Nov 04, 2011 | 32.71 | 33.05 | 32.26 | 32.99 | 1,034,591 | -0.03(-0.09%) |
Nov 03, 2011 | 32.07 | 33.16 | 31.88 | 33.02 | 2,005,209 | +0.94(+2.93%) |
Nov 02, 2011 | 31.92 | 32.46 | 31.63 | 32.08 | 1,792,894 | +0.46(+1.45%) |