Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.10 | 35.18 | 34.68 | 34.95 | 1,395,577 | -0.01(-0.03%) |
Jan 30, 2012 | 34.93 | 35.08 | 34.70 | 34.96 | 1,453,285 | -0.29(-0.82%) |
Jan 27, 2012 | 35.36 | 35.47 | 35.17 | 35.25 | 1,406,038 | -0.30(-0.84%) |
Jan 26, 2012 | 35.87 | 35.95 | 35.35 | 35.55 | 1,481,468 | -0.22(-0.60%) |
Jan 25, 2012 | 35.92 | 35.95 | 35.34 | 35.77 | 1,882,353 | -0.24(-0.68%) |
Jan 24, 2012 | 36.14 | 36.23 | 35.93 | 36.01 | 1,122,845 | -0.47(-1.28%) |
Jan 23, 2012 | 36.11 | 36.56 | 35.98 | 36.48 | 1,329,159 | +0.36(+0.99%) |
Jan 20, 2012 | 36.07 | 36.19 | 35.92 | 36.12 | 1,543,098 | +0.03(+0.08%) |
Jan 19, 2012 | 36.04 | 36.15 | 35.87 | 36.09 | 996,060 | +0.14(+0.39%) |
Jan 18, 2012 | 35.45 | 35.95 | 35.40 | 35.95 | 1,342,417 | +0.33(+0.92%) |
Jan 17, 2012 | 36.44 | 36.44 | 35.58 | 35.63 | 1,505,610 | -0.19(-0.52%) |
Jan 13, 2012 | 35.73 | 35.96 | 35.36 | 35.81 | 1,121,629 | -0.27(-0.75%) |
Jan 12, 2012 | 35.94 | 36.11 | 35.76 | 36.08 | 1,068,142 | +0.17(+0.47%) |
Jan 11, 2012 | 35.87 | 36.03 | 35.78 | 35.92 | 938,740 | -0.13(-0.36%) |
Jan 10, 2012 | 35.93 | 36.08 | 35.81 | 36.05 | 1,312,720 | +0.60(+1.69%) |
Jan 09, 2012 | 35.52 | 35.64 | 35.30 | 35.45 | 1,298,849 | +0.11(+0.32%) |
Jan 06, 2012 | 35.72 | 35.72 | 35.25 | 35.34 | 991,488 | -0.31(-0.87%) |
Jan 05, 2012 | 35.47 | 35.79 | 34.96 | 35.64 | 1,163,474 | +0.05(+0.13%) |
Jan 04, 2012 | 35.80 | 36.00 | 35.60 | 35.60 | 1,763,197 | +0.33(+0.93%) |
Dec 30, 2011 | 35.52 | 35.52 | 35.27 | 35.27 | 661,070 | -0.25(-0.71%) |
Dec 29, 2011 | 35.28 | 35.56 | 35.15 | 35.52 | 752,478 | +0.35(+0.99%) |
Dec 28, 2011 | 35.59 | 35.67 | 35.10 | 35.18 | 1,081,574 | -0.52(-1.44%) |
Dec 27, 2011 | 35.65 | 35.92 | 35.65 | 35.69 | 758,677 | -0.11(-0.31%) |
Dec 23, 2011 | 35.60 | 35.80 | 35.41 | 35.80 | 926,735 | +0.45(+1.27%) |
Dec 21, 2011 | 35.14 | 35.40 | 34.93 | 35.35 | 1,718,616 | +0.26(+0.75%) |
Dec 20, 2011 | 34.69 | 35.16 | 34.69 | 35.09 | 2,560,936 | +0.87(+2.55%) |
Dec 19, 2011 | 34.65 | 34.79 | 34.12 | 34.22 | 1,517,157 | -0.40(-1.16%) |
Dec 16, 2011 | 35.01 | 35.13 | 34.43 | 34.62 | 2,635,153 | -0.22(-0.62%) |
Dec 15, 2011 | 35.37 | 35.48 | 34.79 | 34.84 | 1,781,545 | -0.09(-0.27%) |
Dec 14, 2011 | 34.84 | 35.34 | 34.74 | 34.93 | 2,127,589 | -0.09(-0.27%) |
Dec 13, 2011 | 35.48 | 36.05 | 34.77 | 35.03 | 2,082,532 | -0.35(-0.98%) |
Dec 12, 2011 | 35.72 | 35.75 | 35.12 | 35.37 | 1,679,093 | -0.77(-2.13%) |
Dec 09, 2011 | 35.71 | 36.32 | 35.69 | 36.14 | 1,970,297 | +0.70(+1.98%) |
Dec 08, 2011 | 36.37 | 36.46 | 35.36 | 35.44 | 2,322,808 | -1.24(-3.37%) |
Dec 07, 2011 | 36.41 | 36.81 | 36.19 | 36.67 | 1,655,523 | +0.01(+0.03%) |
Dec 06, 2011 | 36.47 | 36.94 | 36.31 | 36.67 | 1,609,317 | +0.18(+0.49%) |
Dec 05, 2011 | 36.40 | 36.87 | 36.21 | 36.49 | 1,778,220 | +0.66(+1.83%) |
Dec 02, 2011 | 36.20 | 36.54 | 35.78 | 35.83 | 1,550,144 | -0.07(-0.21%) |
Dec 01, 2011 | 35.83 | 36.09 | 35.70 | 35.91 | 1,286,043 | -0.09(-0.26%) |
Nov 30, 2011 | 35.49 | 36.05 | 35.25 | 36.00 | 2,922,185 | +1.62(+4.71%) |
Nov 29, 2011 | 34.55 | 34.62 | 34.30 | 34.38 | 1,656,268 | +0.02(+0.05%) |
Nov 28, 2011 | 34.32 | 34.57 | 34.07 | 34.36 | 1,764,224 | +0.78(+2.32%) |
Nov 25, 2011 | 33.42 | 33.98 | 33.34 | 33.58 | 820,911 | +0.09(+0.26%) |
Nov 23, 2011 | 34.12 | 34.17 | 33.50 | 33.50 | 1,757,037 | -1.02(-2.95%) |
Nov 22, 2011 | 34.80 | 34.95 | 34.45 | 34.52 | 1,625,074 | -0.26(-0.75%) |
Nov 21, 2011 | 35.21 | 35.22 | 34.56 | 34.78 | 1,777,055 | -0.93(-2.59%) |
Nov 18, 2011 | 35.57 | 35.87 | 35.33 | 35.70 | 1,853,705 | +0.42(+1.19%) |
Nov 17, 2011 | 35.88 | 36.20 | 35.11 | 35.28 | 2,272,790 | -0.65(-1.82%) |
Nov 16, 2011 | 36.17 | 36.69 | 35.88 | 35.94 | 1,823,158 | -0.77(-2.09%) |
Nov 15, 2011 | 36.27 | 36.88 | 36.12 | 36.70 | 1,734,462 | +0.30(+0.82%) |
Nov 14, 2011 | 36.68 | 36.78 | 36.24 | 36.40 | 1,392,491 | -0.53(-1.44%) |
Nov 11, 2011 | 36.70 | 37.06 | 36.58 | 36.94 | 1,348,872 | +0.76(+2.09%) |
Nov 10, 2011 | 36.34 | 36.44 | 35.82 | 36.18 | 1,684,918 | +0.34(+0.94%) |
Nov 09, 2011 | 36.29 | 36.57 | 35.77 | 35.84 | 2,943,051 | -1.43(-3.84%) |
Nov 08, 2011 | 37.05 | 37.35 | 36.69 | 37.27 | 2,205,892 | +0.37(+1.01%) |
Nov 07, 2011 | 36.79 | 36.92 | 36.26 | 36.90 | 1,431,925 | +0.17(+0.46%) |
Nov 04, 2011 | 36.52 | 36.86 | 36.20 | 36.73 | 2,095,611 | -0.07(-0.20%) |
Nov 03, 2011 | 36.60 | 36.91 | 36.03 | 36.81 | 2,295,535 | +0.44(+1.21%) |
Nov 02, 2011 | 36.36 | 36.85 | 35.99 | 36.37 | 2,693,792 | +0.68(+1.91%) |