Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.02 | 38.62 | 37.28 | 38.16 | 2,437,286 | -2.98(-7.25%) |
Jan 30, 2012 | 40.99 | 41.64 | 40.19 | 41.14 | 2,260,492 | +1.54(+3.89%) |
Jan 27, 2012 | 41.79 | 42.28 | 39.06 | 39.60 | 4,073,187 | -1.93(-4.64%) |
Jan 26, 2012 | 39.39 | 41.79 | 38.48 | 41.53 | 7,061,397 | -0.64(-1.52%) |
Jan 25, 2012 | 41.67 | 42.30 | 40.76 | 42.17 | 2,055,387 | +0.32(+0.77%) |
Jan 24, 2012 | 42.46 | 42.91 | 41.69 | 41.84 | 1,692,161 | -3.27(-7.25%) |
Jan 23, 2012 | 45.78 | 46.26 | 44.95 | 45.12 | 1,569,372 | +2.27(+5.29%) |
Jan 20, 2012 | 41.47 | 43.99 | 41.32 | 42.85 | 2,996,401 | +1.65(+4.01%) |
Jan 19, 2012 | 41.12 | 41.65 | 40.61 | 41.20 | 1,814,079 | +0.29(+0.71%) |
Jan 18, 2012 | 41.48 | 41.84 | 40.66 | 40.91 | 1,364,355 | -3.20(-7.25%) |
Jan 17, 2012 | 44.72 | 45.11 | 43.84 | 44.10 | 1,265,304 | +2.63(+6.35%) |
Jan 13, 2012 | 41.77 | 41.92 | 40.91 | 41.47 | 1,746,615 | -0.02(-0.06%) |
Jan 12, 2012 | 40.86 | 41.76 | 40.81 | 41.49 | 1,718,424 | +0.43(+1.05%) |
Jan 11, 2012 | 40.83 | 41.57 | 40.71 | 41.06 | 2,318,138 | +1.02(+2.55%) |
Jan 10, 2012 | 40.17 | 40.57 | 39.77 | 40.04 | 1,572,170 | -3.13(-7.25%) |
Jan 09, 2012 | 43.32 | 43.74 | 42.88 | 43.17 | 1,458,028 | +3.16(+7.89%) |
Jan 06, 2012 | 39.97 | 40.12 | 38.95 | 40.02 | 2,869,423 | -0.53(-1.31%) |
Jan 05, 2012 | 41.29 | 41.79 | 40.19 | 40.55 | 2,221,760 | -1.13(-2.71%) |
Jan 04, 2012 | 41.32 | 42.21 | 41.17 | 41.68 | 1,717,099 | +1.88(+4.73%) |
Dec 30, 2011 | 39.44 | 40.14 | 39.25 | 39.79 | 1,085,339 | +0.48(+1.22%) |
Dec 29, 2011 | 40.25 | 40.39 | 38.94 | 39.31 | 1,215,330 | -1.08(-2.67%) |
Dec 28, 2011 | 39.62 | 41.01 | 39.34 | 40.39 | 1,047,752 | -3.16(-7.25%) |
Dec 27, 2011 | 42.72 | 44.21 | 42.42 | 43.55 | 971,744 | +3.34(+8.31%) |
Dec 23, 2011 | 38.16 | 40.60 | 38.12 | 40.21 | 2,155,741 | +2.16(+5.67%) |
Dec 22, 2011 | 37.96 | 38.71 | 37.15 | 38.05 | 1,767,697 | +0.11(+0.28%) |
Dec 21, 2011 | 36.71 | 38.47 | 36.71 | 37.94 | 2,144,778 | +2.37(+6.67%) |
Dec 20, 2011 | 37.29 | 37.38 | 35.39 | 35.57 | 1,183,283 | -2.78(-7.25%) |
Dec 19, 2011 | 40.20 | 40.30 | 38.16 | 38.35 | 1,097,356 | +1.94(+5.31%) |
Dec 16, 2011 | 37.06 | 37.17 | 36.32 | 36.41 | 1,719,668 | +0.44(+1.23%) |
Dec 15, 2011 | 36.19 | 36.29 | 35.17 | 35.97 | 2,354,477 | -0.49(-1.35%) |
Dec 14, 2011 | 38.54 | 38.92 | 36.15 | 36.47 | 1,714,004 | -1.70(-4.46%) |
Dec 13, 2011 | 39.31 | 39.31 | 37.65 | 38.17 | 2,053,135 | -3.15(-7.63%) |
Dec 12, 2011 | 42.56 | 42.56 | 40.76 | 41.32 | 1,896,417 | +2.46(+6.34%) |
Dec 09, 2011 | 40.02 | 40.53 | 38.70 | 38.86 | 1,502,943 | -1.93(-4.72%) |
Dec 08, 2011 | 40.77 | 40.98 | 39.77 | 40.79 | 1,592,617 | -0.27(-0.66%) |
Dec 07, 2011 | 40.98 | 41.68 | 40.23 | 41.06 | 1,703,311 | +0.07(+0.16%) |
Dec 06, 2011 | 42.13 | 42.18 | 40.31 | 40.99 | 2,711,835 | -3.39(-7.63%) |
Dec 05, 2011 | 45.61 | 45.66 | 43.64 | 44.38 | 2,504,766 | +3.30(+8.05%) |
Dec 02, 2011 | 41.09 | 42.05 | 40.66 | 41.08 | 1,642,799 | -0.26(-0.62%) |
Dec 01, 2011 | 39.74 | 41.41 | 39.74 | 41.33 | 2,807,219 | +3.76(+10.01%) |
Nov 30, 2011 | 37.90 | 38.47 | 37.38 | 37.57 | 1,712,303 | -0.32(-0.85%) |
Nov 29, 2011 | 36.94 | 38.42 | 36.94 | 37.89 | 1,891,407 | -3.13(-7.63%) |
Nov 28, 2011 | 40.00 | 41.59 | 40.00 | 41.02 | 1,747,010 | +2.41(+6.25%) |
Nov 25, 2011 | 38.59 | 39.58 | 38.41 | 38.61 | 1,085,670 | +3.25(+9.20%) |
Nov 24, 2011 | 36.78 | 36.80 | 34.98 | 35.36 | 2,467,846 | -1.98(-5.31%) |
Nov 23, 2011 | 37.76 | 38.17 | 36.82 | 37.34 | 1,465,519 | -0.47(-1.24%) |
Nov 22, 2011 | 37.82 | 38.24 | 36.98 | 37.81 | 2,012,916 | -3.12(-7.63%) |
Nov 21, 2011 | 40.94 | 41.40 | 40.03 | 40.93 | 1,859,232 | +2.29(+5.93%) |
Nov 18, 2011 | 39.81 | 40.51 | 38.20 | 38.64 | 3,186,085 | -1.16(-2.92%) |
Nov 17, 2011 | 40.00 | 41.67 | 39.59 | 39.80 | 2,779,880 | -1.35(-3.28%) |
Nov 16, 2011 | 40.38 | 41.49 | 39.52 | 41.15 | 2,990,455 | +0.26(+0.64%) |
Nov 15, 2011 | 41.02 | 41.97 | 40.30 | 40.89 | 2,337,830 | -3.38(-7.63%) |
Nov 14, 2011 | 44.41 | 45.44 | 43.63 | 44.26 | 2,159,397 | +5.05(+12.88%) |
Nov 11, 2011 | 38.97 | 39.76 | 38.20 | 39.22 | 1,829,437 | +1.00(+2.61%) |
Nov 10, 2011 | 39.54 | 39.61 | 37.86 | 38.22 | 3,019,253 | -2.81(-6.84%) |
Nov 09, 2011 | 41.14 | 41.40 | 40.02 | 41.03 | 1,447,292 | +0.19(+0.46%) |
Nov 08, 2011 | 40.59 | 41.35 | 39.61 | 40.84 | 2,944,160 | -3.37(-7.63%) |
Nov 07, 2011 | 43.94 | 44.77 | 42.88 | 44.21 | 2,719,371 | +3.37(+8.26%) |
Nov 04, 2011 | 38.75 | 41.08 | 38.68 | 40.84 | 2,679,757 | +1.51(+3.83%) |
Nov 03, 2011 | 38.89 | 39.96 | 37.21 | 39.33 | 2,876,844 | +1.05(+2.75%) |
Nov 02, 2011 | 38.43 | 38.67 | 37.55 | 38.28 | 2,617,544 | +1.08(+2.90%) |