Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.89 | 40.15 | 39.56 | 40.10 | 7,377,904 | +0.31(+0.79%) |
Jan 30, 2012 | 38.92 | 39.83 | 38.60 | 39.79 | 5,750,870 | +0.45(+1.14%) |
Jan 27, 2012 | 39.42 | 39.77 | 39.10 | 39.34 | 4,233,012 | -0.24(-0.60%) |
Jan 26, 2012 | 40.54 | 40.61 | 39.38 | 39.58 | 6,018,013 | -0.78(-1.93%) |
Jan 25, 2012 | 39.40 | 40.50 | 38.92 | 40.35 | 5,730,797 | +0.85(+2.16%) |
Jan 24, 2012 | 39.53 | 39.63 | 39.10 | 39.50 | 5,117,634 | -0.40(-0.99%) |
Jan 23, 2012 | 39.61 | 40.29 | 39.43 | 39.90 | 7,229,725 | +0.92(+2.37%) |
Jan 20, 2012 | 39.62 | 39.66 | 38.70 | 38.98 | 7,372,671 | -0.73(-1.83%) |
Jan 19, 2012 | 39.93 | 40.25 | 39.55 | 39.70 | 7,198,800 | -0.11(-0.28%) |
Jan 18, 2012 | 39.15 | 39.98 | 38.84 | 39.81 | 4,257,309 | +0.62(+1.59%) |
Jan 17, 2012 | 39.56 | 39.71 | 38.79 | 39.19 | 4,041,570 | +0.26(+0.66%) |
Jan 13, 2012 | 38.79 | 39.08 | 38.32 | 38.93 | 4,609,068 | -0.32(-0.81%) |
Jan 12, 2012 | 39.15 | 39.56 | 38.74 | 39.25 | 6,164,823 | +0.33(+0.84%) |
Jan 11, 2012 | 39.53 | 39.79 | 38.84 | 38.92 | 5,932,594 | -0.89(-2.23%) |
Jan 10, 2012 | 39.76 | 40.46 | 39.57 | 39.80 | 8,270,757 | +1.26(+3.28%) |
Jan 09, 2012 | 38.65 | 38.88 | 38.29 | 38.54 | 4,673,014 | -0.10(-0.25%) |
Jan 06, 2012 | 38.57 | 39.14 | 38.48 | 38.64 | 5,955,981 | +0.11(+0.27%) |
Jan 05, 2012 | 38.16 | 38.67 | 37.65 | 38.53 | 6,726,707 | +0.21(+0.55%) |
Jan 04, 2012 | 38.27 | 38.47 | 37.96 | 38.32 | 6,506,638 | +1.16(+3.13%) |
Dec 30, 2011 | 36.99 | 37.38 | 36.99 | 37.16 | 3,406,171 | +0.17(+0.47%) |
Dec 29, 2011 | 36.35 | 37.04 | 36.35 | 36.99 | 3,536,928 | +0.61(+1.67%) |
Dec 28, 2011 | 37.43 | 37.53 | 36.26 | 36.38 | 3,963,511 | -0.97(-2.60%) |
Dec 27, 2011 | 37.12 | 37.62 | 37.01 | 37.35 | 4,286,152 | +0.28(+0.75%) |
Dec 23, 2011 | 37.15 | 37.39 | 36.68 | 37.07 | 4,126,795 | +0.03(+0.09%) |
Dec 21, 2011 | 37.06 | 37.23 | 36.41 | 37.04 | 6,433,157 | +0.08(+0.21%) |
Dec 20, 2011 | 36.91 | 37.42 | 36.72 | 36.96 | 6,193,967 | +0.91(+2.51%) |
Dec 19, 2011 | 36.78 | 36.87 | 35.91 | 36.05 | 5,000,146 | -0.80(-2.16%) |
Dec 16, 2011 | 36.00 | 36.93 | 35.74 | 36.85 | 9,678,595 | +1.22(+3.43%) |
Dec 15, 2011 | 35.67 | 36.05 | 35.09 | 35.63 | 8,000,193 | +0.48(+1.36%) |
Dec 14, 2011 | 36.58 | 36.61 | 35.12 | 35.15 | 12,283,316 | -2.01(-5.41%) |
Dec 13, 2011 | 38.39 | 38.90 | 36.65 | 37.16 | 7,722,072 | -0.96(-2.52%) |
Dec 12, 2011 | 38.51 | 38.58 | 37.40 | 38.12 | 5,778,995 | -1.02(-2.60%) |
Dec 09, 2011 | 37.90 | 39.39 | 37.90 | 39.14 | 7,544,914 | +1.18(+3.10%) |
Dec 08, 2011 | 38.68 | 39.45 | 37.77 | 37.96 | 6,580,063 | -0.91(-2.33%) |
Dec 07, 2011 | 39.27 | 39.34 | 38.35 | 38.87 | 5,521,471 | -0.70(-1.77%) |
Dec 06, 2011 | 38.65 | 40.06 | 38.51 | 39.57 | 5,662,282 | +1.05(+2.72%) |
Dec 05, 2011 | 39.23 | 39.56 | 38.19 | 38.52 | 6,836,466 | -0.17(-0.44%) |
Dec 02, 2011 | 39.15 | 39.23 | 38.52 | 38.69 | 4,315,811 | +0.01(+0.03%) |
Dec 01, 2011 | 39.09 | 39.61 | 38.36 | 38.68 | 5,129,712 | -0.46(-1.17%) |
Nov 30, 2011 | 38.49 | 39.39 | 38.49 | 39.13 | 9,596,642 | +2.08(+5.61%) |
Nov 29, 2011 | 36.32 | 37.32 | 36.22 | 37.05 | 6,638,635 | +1.00(+2.76%) |
Nov 28, 2011 | 35.46 | 36.51 | 35.41 | 36.06 | 5,155,540 | +1.78(+5.19%) |
Nov 25, 2011 | 34.27 | 35.02 | 34.24 | 34.28 | 1,621,385 | -0.28(-0.81%) |
Nov 23, 2011 | 35.31 | 35.42 | 34.47 | 34.56 | 6,436,206 | -1.27(-3.55%) |
Nov 22, 2011 | 36.06 | 36.33 | 35.32 | 35.83 | 4,637,458 | -0.39(-1.07%) |
Nov 21, 2011 | 36.10 | 36.46 | 35.48 | 36.22 | 3,887,533 | -0.69(-1.87%) |
Nov 18, 2011 | 37.11 | 37.67 | 36.23 | 36.91 | 5,916,071 | +0.31(+0.85%) |
Nov 17, 2011 | 37.87 | 38.21 | 36.27 | 36.60 | 6,646,357 | -1.38(-3.64%) |
Nov 16, 2011 | 38.45 | 39.01 | 37.93 | 37.98 | 11,208,861 | -0.63(-1.63%) |
Nov 15, 2011 | 38.98 | 39.20 | 38.48 | 38.61 | 5,096,817 | -0.53(-1.36%) |
Nov 14, 2011 | 38.83 | 39.41 | 38.21 | 39.14 | 7,386,397 | -0.09(-0.23%) |
Nov 11, 2011 | 38.18 | 39.25 | 38.16 | 39.24 | 6,468,003 | +1.50(+3.97%) |
Nov 10, 2011 | 37.50 | 38.01 | 37.13 | 37.74 | 6,214,178 | +0.68(+1.84%) |
Nov 09, 2011 | 37.51 | 37.97 | 36.97 | 37.05 | 7,701,162 | -1.39(-3.61%) |
Nov 08, 2011 | 38.38 | 38.57 | 37.52 | 38.44 | 6,621,359 | +0.28(+0.73%) |
Nov 07, 2011 | 38.28 | 38.63 | 37.62 | 38.16 | 7,366,448 | -0.19(-0.50%) |
Nov 04, 2011 | 37.29 | 38.67 | 37.07 | 38.36 | 9,810,426 | +0.62(+1.65%) |
Nov 03, 2011 | 36.81 | 37.95 | 36.29 | 37.73 | 12,105,018 | +1.51(+4.15%) |
Nov 02, 2011 | 34.22 | 36.90 | 34.00 | 36.23 | 22,526,420 | +3.83(+11.83%) |