Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.41 | 47.55 | 44.67 | 46.00 | 3,904,418 | -0.31(-0.67%) |
Jan 30, 2012 | 46.46 | 46.75 | 46.02 | 46.31 | 2,076,488 | -0.59(-1.26%) |
Jan 27, 2012 | 46.58 | 47.39 | 46.35 | 46.90 | 1,714,070 | +0.05(+0.11%) |
Jan 26, 2012 | 47.45 | 47.60 | 46.70 | 46.85 | 1,293,095 | -0.54(-1.14%) |
Jan 25, 2012 | 46.43 | 47.50 | 46.22 | 47.39 | 1,350,695 | +0.86(+1.85%) |
Jan 24, 2012 | 46.06 | 46.63 | 45.84 | 46.53 | 1,044,510 | +0.17(+0.37%) |
Jan 23, 2012 | 46.36 | 46.82 | 45.98 | 46.36 | 784,034 | +0.10(+0.22%) |
Jan 20, 2012 | 46.50 | 46.74 | 46.08 | 46.26 | 1,487,114 | -0.13(-0.28%) |
Jan 19, 2012 | 46.15 | 46.66 | 45.36 | 46.39 | 2,709,262 | +0.35(+0.76%) |
Jan 18, 2012 | 45.34 | 46.06 | 45.09 | 46.04 | 1,495,785 | +0.65(+1.43%) |
Jan 17, 2012 | 46.34 | 46.70 | 45.33 | 45.39 | 1,832,085 | -0.70(-1.52%) |
Jan 13, 2012 | 45.80 | 46.13 | 45.64 | 46.09 | 1,099,880 | +0.07(+0.15%) |
Jan 12, 2012 | 46.36 | 46.61 | 45.61 | 46.02 | 1,328,002 | -0.33(-0.71%) |
Jan 11, 2012 | 47.53 | 47.57 | 46.25 | 46.35 | 1,487,973 | -1.40(-2.93%) |
Jan 10, 2012 | 46.09 | 47.85 | 45.97 | 47.75 | 2,498,582 | +1.49(+3.22%) |
Jan 09, 2012 | 46.01 | 46.50 | 46.00 | 46.26 | 1,147,213 | +0.25(+0.54%) |
Jan 06, 2012 | 45.80 | 46.06 | 45.42 | 46.01 | 1,354,810 | +0.07(+0.15%) |
Jan 05, 2012 | 45.03 | 46.00 | 44.78 | 45.94 | 1,156,157 | +0.78(+1.73%) |
Jan 04, 2012 | 45.48 | 45.64 | 44.93 | 45.16 | 1,012,272 | +0.19(+0.42%) |
Dec 30, 2011 | 45.35 | 45.68 | 44.95 | 44.97 | 1,032,531 | -0.38(-0.84%) |
Dec 29, 2011 | 44.69 | 45.43 | 44.69 | 45.35 | 1,057,861 | +0.82(+1.84%) |
Dec 28, 2011 | 45.40 | 45.53 | 44.44 | 44.53 | 950,641 | -1.04(-2.28%) |
Dec 27, 2011 | 44.74 | 45.76 | 44.53 | 45.57 | 1,040,230 | +0.42(+0.93%) |
Dec 23, 2011 | 44.45 | 45.20 | 44.39 | 45.15 | 1,050,604 | +1.49(+3.41%) |
Dec 21, 2011 | 43.40 | 43.80 | 43.22 | 43.66 | 2,072,418 | +0.21(+0.48%) |
Dec 20, 2011 | 43.02 | 43.60 | 42.94 | 43.45 | 1,824,349 | +1.18(+2.79%) |
Dec 19, 2011 | 42.53 | 42.95 | 42.14 | 42.27 | 1,662,619 | -0.48(-1.12%) |
Dec 16, 2011 | 42.84 | 43.06 | 42.47 | 42.75 | 3,205,560 | +0.28(+0.66%) |
Dec 15, 2011 | 42.59 | 42.87 | 42.38 | 42.47 | 1,714,296 | +0.19(+0.45%) |
Dec 14, 2011 | 42.33 | 42.67 | 42.11 | 42.28 | 1,758,801 | -0.26(-0.61%) |
Dec 13, 2011 | 43.62 | 44.03 | 42.27 | 42.54 | 2,175,935 | -0.89(-2.05%) |
Dec 12, 2011 | 43.14 | 43.58 | 42.64 | 43.43 | 1,711,399 | +0.22(+0.51%) |
Dec 09, 2011 | 42.18 | 43.52 | 42.06 | 43.21 | 1,843,511 | +1.32(+3.15%) |
Dec 08, 2011 | 42.00 | 42.72 | 41.89 | 41.89 | 4,475,361 | -0.25(-0.59%) |
Dec 07, 2011 | 42.36 | 42.45 | 41.90 | 42.14 | 1,759,962 | -0.61(-1.43%) |
Dec 06, 2011 | 43.56 | 43.75 | 42.50 | 42.75 | 1,303,080 | -0.72(-1.66%) |
Dec 05, 2011 | 43.70 | 44.40 | 43.25 | 43.47 | 1,191,694 | +0.25(+0.58%) |
Dec 02, 2011 | 43.14 | 43.55 | 43.04 | 43.22 | 1,228,725 | +0.42(+0.98%) |
Dec 01, 2011 | 42.50 | 43.16 | 42.44 | 42.80 | 1,138,557 | +0.10(+0.23%) |
Nov 30, 2011 | 42.45 | 43.19 | 41.94 | 42.70 | 2,811,519 | +1.61(+3.92%) |
Nov 29, 2011 | 41.22 | 41.65 | 41.08 | 41.09 | 1,325,265 | -0.11(-0.27%) |
Nov 28, 2011 | 41.10 | 41.69 | 41.03 | 41.20 | 2,540,843 | +0.66(+1.63%) |
Nov 25, 2011 | 40.56 | 41.21 | 40.50 | 40.54 | 599,609 | -0.16(-0.39%) |
Nov 23, 2011 | 42.92 | 43.01 | 40.70 | 40.70 | 2,045,419 | -2.99(-6.84%) |
Nov 22, 2011 | 43.45 | 44.01 | 43.02 | 43.69 | 2,072,052 | +0.24(+0.55%) |
Nov 21, 2011 | 42.79 | 43.74 | 42.33 | 43.45 | 2,678,124 | +0.29(+0.67%) |
Nov 18, 2011 | 43.03 | 43.42 | 42.66 | 43.16 | 1,726,344 | +0.30(+0.70%) |
Nov 17, 2011 | 43.25 | 43.74 | 42.66 | 42.86 | 1,817,976 | -0.55(-1.27%) |
Nov 16, 2011 | 43.20 | 44.35 | 42.98 | 43.41 | 1,871,517 | -0.37(-0.85%) |
Nov 15, 2011 | 42.40 | 44.05 | 42.35 | 43.78 | 1,696,382 | +1.19(+2.79%) |
Nov 14, 2011 | 42.73 | 43.02 | 42.45 | 42.59 | 1,745,368 | -0.63(-1.46%) |
Nov 11, 2011 | 42.94 | 43.52 | 42.71 | 43.22 | 1,270,873 | +0.92(+2.17%) |
Nov 10, 2011 | 42.25 | 43.00 | 42.09 | 42.30 | 1,876,739 | +0.48(+1.15%) |
Nov 09, 2011 | 42.09 | 42.38 | 41.64 | 41.82 | 2,362,320 | -1.42(-3.28%) |
Nov 08, 2011 | 42.70 | 43.53 | 42.37 | 43.24 | 2,332,953 | +0.68(+1.60%) |
Nov 07, 2011 | 42.63 | 42.63 | 42.17 | 42.56 | 1,944,530 | +0.07(+0.16%) |
Nov 04, 2011 | 41.73 | 42.56 | 41.57 | 42.49 | 1,659,740 | +0.44(+1.05%) |
Nov 03, 2011 | 42.42 | 42.52 | 41.83 | 42.05 | 2,136,989 | +0.06(+0.14%) |
Nov 02, 2011 | 42.29 | 42.57 | 41.68 | 41.99 | 2,315,837 | +0.31(+0.74%) |