Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.12 | 36.12 | 35.71 | 35.93 | 38,253,920 | +0.19(+0.52%) |
Jan 30, 2012 | 35.59 | 35.81 | 35.53 | 35.74 | 30,669,992 | -0.43(-1.18%) |
Jan 27, 2012 | 36.00 | 36.26 | 36.00 | 36.17 | 33,189,268 | +0.06(+0.17%) |
Jan 26, 2012 | 36.44 | 36.51 | 36.03 | 36.11 | 29,427,704 | +0.01(+0.04%) |
Jan 25, 2012 | 35.55 | 36.18 | 35.40 | 36.09 | 35,553,032 | +0.37(+1.04%) |
Jan 24, 2012 | 35.54 | 35.78 | 35.42 | 35.72 | 26,524,286 | -0.20(-0.56%) |
Jan 23, 2012 | 35.84 | 36.07 | 35.79 | 35.92 | 26,891,044 | +0.14(+0.39%) |
Jan 20, 2012 | 35.55 | 35.78 | 35.51 | 35.78 | 34,719,024 | +0.19(+0.52%) |
Jan 19, 2012 | 35.41 | 35.96 | 35.27 | 35.60 | 25,044,832 | +0.43(+1.23%) |
Jan 18, 2012 | 34.79 | 35.19 | 34.75 | 35.16 | 23,219,726 | +0.58(+1.68%) |
Jan 17, 2012 | 34.62 | 34.80 | 34.54 | 34.58 | 28,903,916 | +0.40(+1.18%) |
Jan 13, 2012 | 34.16 | 34.20 | 33.80 | 34.18 | 24,896,166 | -0.37(-1.08%) |
Jan 12, 2012 | 34.55 | 34.62 | 34.29 | 34.55 | 19,990,658 | +0.14(+0.42%) |
Jan 11, 2012 | 34.24 | 34.43 | 34.10 | 34.40 | 19,407,206 | -0.11(-0.32%) |
Jan 10, 2012 | 34.58 | 34.60 | 34.43 | 34.51 | 19,461,768 | +0.52(+1.52%) |
Jan 09, 2012 | 34.07 | 34.07 | 33.76 | 34.00 | 18,512,792 | +0.13(+0.39%) |
Jan 06, 2012 | 34.21 | 34.23 | 33.81 | 33.87 | 41,368,976 | -0.47(-1.36%) |
Jan 05, 2012 | 34.28 | 34.38 | 34.08 | 34.33 | 23,735,838 | -0.52(-1.48%) |
Jan 04, 2012 | 34.84 | 34.91 | 34.59 | 34.85 | 21,323,634 | +0.72(+2.12%) |
Dec 30, 2011 | 33.94 | 34.18 | 33.94 | 34.13 | 47,862,432 | +0.17(+0.49%) |
Dec 29, 2011 | 33.45 | 34.00 | 33.42 | 33.96 | 36,578,196 | +0.61(+1.83%) |
Dec 28, 2011 | 33.87 | 33.88 | 33.34 | 33.35 | 29,584,122 | -0.61(-1.79%) |
Dec 27, 2011 | 34.00 | 34.04 | 33.90 | 33.96 | 20,956,746 | -0.16(-0.45%) |
Dec 23, 2011 | 33.94 | 34.11 | 33.86 | 34.11 | 21,626,794 | +0.54(+1.60%) |
Dec 21, 2011 | 33.54 | 33.62 | 33.27 | 33.58 | 40,134,200 | -0.18(-0.52%) |
Dec 20, 2011 | 33.36 | 33.79 | 33.35 | 33.75 | 50,426,808 | +1.15(+3.52%) |
Dec 19, 2011 | 33.08 | 33.14 | 32.57 | 32.61 | 31,494,942 | -0.30(-0.92%) |
Dec 16, 2011 | 33.16 | 33.26 | 32.76 | 32.91 | 41,913,780 | -0.14(-0.42%) |
Dec 15, 2011 | 33.28 | 33.33 | 32.93 | 33.05 | 37,416,132 | +0.16(+0.50%) |
Dec 14, 2011 | 33.09 | 33.21 | 32.78 | 32.89 | 41,366,004 | -0.39(-1.19%) |
Dec 13, 2011 | 33.89 | 34.14 | 33.12 | 33.28 | 49,734,020 | -0.46(-1.35%) |
Dec 12, 2011 | 34.01 | 34.02 | 33.54 | 33.74 | 35,056,512 | -1.01(-2.92%) |
Dec 09, 2011 | 34.22 | 34.77 | 34.21 | 34.75 | 30,412,014 | +0.84(+2.49%) |
Dec 08, 2011 | 34.57 | 34.63 | 33.87 | 33.91 | 38,703,176 | -1.15(-3.28%) |
Dec 07, 2011 | 34.58 | 35.20 | 34.43 | 35.06 | 42,849,380 | +0.25(+0.70%) |
Dec 06, 2011 | 34.78 | 35.04 | 34.69 | 34.81 | 31,404,960 | -0.16(-0.47%) |
Dec 05, 2011 | 35.24 | 35.27 | 34.76 | 34.98 | 26,594,916 | +0.39(+1.14%) |
Dec 02, 2011 | 35.04 | 35.05 | 34.57 | 34.58 | 26,214,428 | -0.01(-0.02%) |
Dec 01, 2011 | 34.71 | 34.97 | 34.47 | 34.59 | 29,038,470 | -0.30(-0.86%) |
Nov 30, 2011 | 34.51 | 34.93 | 34.44 | 34.89 | 63,927,440 | +1.70(+5.11%) |
Nov 29, 2011 | 33.13 | 33.36 | 33.00 | 33.19 | 33,812,388 | +0.22(+0.66%) |
Nov 28, 2011 | 33.00 | 33.10 | 32.76 | 32.97 | 31,797,792 | +1.35(+4.26%) |
Nov 25, 2011 | 31.73 | 32.07 | 31.63 | 31.63 | 15,967,020 | -0.16(-0.51%) |
Nov 23, 2011 | 32.28 | 32.32 | 31.75 | 31.79 | 39,959,764 | -0.90(-2.75%) |
Nov 22, 2011 | 32.75 | 32.89 | 32.49 | 32.69 | 43,970,612 | -0.10(-0.29%) |
Nov 21, 2011 | 32.95 | 32.99 | 32.54 | 32.78 | 37,401,708 | -0.85(-2.53%) |
Nov 18, 2011 | 33.91 | 33.93 | 33.57 | 33.63 | 24,694,882 | +0.12(+0.35%) |
Nov 17, 2011 | 34.05 | 34.19 | 33.38 | 33.52 | 41,690,792 | -0.37(-1.09%) |
Nov 16, 2011 | 34.18 | 34.50 | 33.87 | 33.89 | 38,403,472 | -0.66(-1.91%) |
Nov 15, 2011 | 34.53 | 34.77 | 34.27 | 34.55 | 34,482,356 | -0.10(-0.28%) |
Nov 14, 2011 | 34.85 | 34.95 | 34.48 | 34.64 | 24,801,530 | -0.63(-1.78%) |
Nov 11, 2011 | 34.95 | 35.38 | 34.93 | 35.27 | 28,046,958 | +0.86(+2.49%) |
Nov 10, 2011 | 34.69 | 34.72 | 34.07 | 34.41 | 36,814,096 | +0.40(+1.18%) |
Nov 09, 2011 | 34.51 | 34.61 | 33.93 | 34.01 | 42,108,100 | -1.84(-5.13%) |
Nov 08, 2011 | 35.61 | 35.95 | 35.28 | 35.85 | 33,022,660 | +0.43(+1.21%) |
Nov 07, 2011 | 35.23 | 35.48 | 34.96 | 35.42 | 31,407,296 | +0.15(+0.42%) |
Nov 04, 2011 | 35.30 | 35.43 | 34.87 | 35.27 | 33,912,700 | -0.45(-1.26%) |
Nov 03, 2011 | 35.40 | 35.85 | 34.87 | 35.72 | 35,089,908 | +0.88(+2.52%) |
Nov 02, 2011 | 34.83 | 35.10 | 34.63 | 34.84 | 35,871,876 | +0.29(+0.85%) |