Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.10 | 46.30 | 45.46 | 45.77 | 1,398,893 | -0.17(-0.38%) |
Jan 30, 2012 | 46.15 | 46.39 | 45.60 | 45.95 | 1,263,147 | -0.55(-1.19%) |
Jan 27, 2012 | 46.35 | 46.62 | 46.20 | 46.50 | 2,660,344 | +0.01(+0.02%) |
Jan 26, 2012 | 46.97 | 47.10 | 46.13 | 46.49 | 3,144,485 | -1.23(-2.58%) |
Jan 25, 2012 | 47.39 | 48.44 | 46.61 | 47.72 | 3,391,529 | -0.14(-0.30%) |
Jan 24, 2012 | 46.36 | 47.92 | 45.72 | 47.86 | 6,233,293 | +3.33(+7.49%) |
Jan 23, 2012 | 45.03 | 45.03 | 44.40 | 44.53 | 1,900,722 | -0.50(-1.12%) |
Jan 20, 2012 | 45.34 | 45.47 | 44.85 | 45.03 | 1,099,259 | -0.42(-0.92%) |
Jan 19, 2012 | 44.49 | 45.55 | 43.64 | 45.45 | 1,691,951 | +0.31(+0.68%) |
Jan 18, 2012 | 45.10 | 45.43 | 44.87 | 45.14 | 1,448,059 | +0.01(+0.02%) |
Jan 17, 2012 | 45.32 | 45.67 | 45.04 | 45.13 | 767,199 | +0.36(+0.81%) |
Jan 13, 2012 | 44.86 | 44.91 | 44.42 | 44.77 | 1,223,171 | -0.27(-0.59%) |
Jan 12, 2012 | 45.25 | 45.28 | 44.68 | 45.04 | 1,418,805 | +0.01(+0.02%) |
Jan 11, 2012 | 45.24 | 45.34 | 44.98 | 45.03 | 1,407,038 | -0.24(-0.54%) |
Jan 10, 2012 | 46.07 | 46.25 | 45.10 | 45.28 | 1,721,557 | -0.46(-1.00%) |
Jan 09, 2012 | 45.76 | 45.95 | 45.57 | 45.73 | 1,294,649 | +0.02(+0.03%) |
Jan 06, 2012 | 45.35 | 45.93 | 45.01 | 45.72 | 1,185,223 | +0.42(+0.92%) |
Jan 05, 2012 | 45.13 | 45.35 | 44.86 | 45.30 | 798,208 | +0.00(+0.00%) |
Jan 04, 2012 | 45.39 | 45.55 | 44.90 | 45.30 | 1,008,769 | -0.32(-0.71%) |
Dec 30, 2011 | 45.66 | 45.79 | 45.51 | 45.62 | 712,560 | -0.12(-0.26%) |
Dec 29, 2011 | 45.57 | 45.83 | 45.37 | 45.74 | 699,366 | +0.25(+0.55%) |
Dec 28, 2011 | 46.53 | 46.53 | 45.42 | 45.49 | 684,408 | -1.01(-2.18%) |
Dec 27, 2011 | 46.24 | 46.67 | 46.20 | 46.50 | 547,791 | +0.17(+0.36%) |
Dec 23, 2011 | 46.58 | 46.58 | 46.22 | 46.34 | 830,833 | +0.66(+1.44%) |
Dec 21, 2011 | 45.18 | 45.82 | 45.15 | 45.68 | 923,427 | +0.42(+0.94%) |
Dec 20, 2011 | 44.38 | 45.39 | 44.33 | 45.25 | 1,195,631 | +1.53(+3.50%) |
Dec 19, 2011 | 44.38 | 44.79 | 43.60 | 43.72 | 1,019,603 | -0.47(-1.07%) |
Dec 16, 2011 | 44.44 | 44.72 | 43.85 | 44.19 | 1,558,017 | +0.05(+0.11%) |
Dec 15, 2011 | 44.04 | 44.56 | 43.82 | 44.14 | 1,263,313 | +0.40(+0.92%) |
Dec 14, 2011 | 43.62 | 44.40 | 43.59 | 43.74 | 1,241,607 | +0.05(+0.13%) |
Dec 13, 2011 | 44.06 | 44.61 | 43.49 | 43.69 | 1,075,027 | -0.26(-0.59%) |
Dec 12, 2011 | 44.66 | 44.69 | 43.78 | 43.95 | 896,737 | -0.97(-2.15%) |
Dec 09, 2011 | 44.45 | 45.09 | 44.38 | 44.91 | 870,038 | +0.53(+1.19%) |
Dec 08, 2011 | 45.02 | 45.43 | 44.31 | 44.39 | 979,320 | -0.99(-2.18%) |
Dec 07, 2011 | 45.18 | 45.61 | 44.61 | 45.38 | 1,160,415 | +0.04(+0.09%) |
Dec 06, 2011 | 45.49 | 45.68 | 45.06 | 45.34 | 859,544 | +0.02(+0.05%) |
Dec 05, 2011 | 46.56 | 46.65 | 45.02 | 45.32 | 1,517,424 | -0.73(-1.59%) |
Dec 02, 2011 | 45.69 | 46.71 | 45.67 | 46.05 | 1,780,996 | +0.65(+1.44%) |
Dec 01, 2011 | 45.90 | 46.34 | 45.33 | 45.39 | 1,301,352 | -0.70(-1.52%) |
Nov 30, 2011 | 45.33 | 46.11 | 45.12 | 46.09 | 1,683,608 | +1.69(+3.80%) |
Nov 29, 2011 | 43.96 | 44.69 | 43.95 | 44.40 | 1,653,045 | +0.33(+0.75%) |
Nov 28, 2011 | 43.46 | 44.07 | 43.04 | 44.07 | 2,173,286 | +1.30(+3.05%) |
Nov 25, 2011 | 43.26 | 43.48 | 42.76 | 42.77 | 554,252 | -0.64(-1.47%) |
Nov 23, 2011 | 43.64 | 43.80 | 43.18 | 43.41 | 2,151,331 | -0.45(-1.02%) |
Nov 22, 2011 | 42.78 | 44.18 | 42.54 | 43.85 | 2,869,123 | +0.94(+2.18%) |
Nov 21, 2011 | 42.71 | 43.08 | 42.58 | 42.92 | 1,332,115 | -0.41(-0.94%) |
Nov 18, 2011 | 43.37 | 43.49 | 42.88 | 43.33 | 1,570,377 | +0.06(+0.15%) |
Nov 17, 2011 | 43.46 | 43.64 | 42.63 | 43.26 | 2,635,470 | -0.19(-0.43%) |
Nov 16, 2011 | 43.98 | 44.28 | 43.41 | 43.45 | 1,338,864 | -1.10(-2.47%) |
Nov 15, 2011 | 45.05 | 45.16 | 44.48 | 44.55 | 1,301,244 | -0.54(-1.20%) |
Nov 14, 2011 | 44.79 | 45.28 | 44.58 | 45.10 | 1,220,844 | -0.12(-0.26%) |
Nov 11, 2011 | 45.18 | 45.57 | 45.10 | 45.21 | 1,260,290 | +0.24(+0.52%) |
Nov 10, 2011 | 44.03 | 45.26 | 43.96 | 44.98 | 1,893,999 | +1.26(+2.88%) |
Nov 09, 2011 | 44.30 | 44.40 | 43.36 | 43.72 | 1,523,162 | -1.51(-3.34%) |
Nov 08, 2011 | 44.87 | 45.42 | 44.62 | 45.23 | 1,571,780 | +0.57(+1.28%) |
Nov 07, 2011 | 44.51 | 44.89 | 44.01 | 44.66 | 1,621,134 | +0.79(+1.81%) |
Nov 04, 2011 | 43.28 | 43.92 | 42.86 | 43.86 | 1,459,106 | +0.18(+0.41%) |
Nov 03, 2011 | 44.00 | 44.25 | 43.55 | 43.68 | 1,290,949 | -0.02(-0.04%) |
Nov 02, 2011 | 43.57 | 43.77 | 43.13 | 43.70 | 1,482,380 | +0.69(+1.61%) |