Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.95 | 43.09 | 42.38 | 42.70 | 4,685,554 | -0.10(-0.24%) |
Jan 30, 2012 | 42.63 | 42.87 | 42.30 | 42.80 | 5,052,959 | -0.07(-0.15%) |
Jan 27, 2012 | 42.02 | 43.19 | 41.80 | 42.87 | 8,302,711 | +0.32(+0.76%) |
Jan 26, 2012 | 43.26 | 43.34 | 42.30 | 42.54 | 6,214,032 | -0.21(-0.48%) |
Jan 25, 2012 | 42.16 | 42.90 | 41.56 | 42.75 | 4,771,599 | +0.35(+0.83%) |
Jan 24, 2012 | 42.06 | 42.43 | 41.92 | 42.40 | 3,599,397 | +0.01(+0.02%) |
Jan 23, 2012 | 42.26 | 42.96 | 42.16 | 42.39 | 4,589,453 | +0.18(+0.42%) |
Jan 20, 2012 | 42.98 | 42.98 | 41.77 | 42.21 | 8,668,990 | -0.82(-1.91%) |
Jan 19, 2012 | 42.84 | 43.08 | 42.59 | 43.04 | 5,432,867 | +0.23(+0.53%) |
Jan 18, 2012 | 42.04 | 42.85 | 41.96 | 42.81 | 5,401,394 | +0.76(+1.80%) |
Jan 17, 2012 | 42.17 | 42.45 | 41.96 | 42.05 | 4,204,683 | +0.34(+0.81%) |
Jan 13, 2012 | 41.75 | 41.81 | 41.33 | 41.71 | 3,345,148 | -0.36(-0.86%) |
Jan 12, 2012 | 41.76 | 42.17 | 41.54 | 42.07 | 4,075,500 | +0.54(+1.29%) |
Jan 11, 2012 | 41.39 | 41.68 | 41.24 | 41.53 | 4,763,754 | -0.09(-0.21%) |
Jan 10, 2012 | 41.37 | 41.93 | 41.28 | 41.62 | 7,492,923 | +0.69(+1.69%) |
Jan 09, 2012 | 40.82 | 41.01 | 40.45 | 40.93 | 3,522,017 | +0.34(+0.83%) |
Jan 06, 2012 | 40.99 | 40.99 | 40.49 | 40.59 | 5,206,254 | -0.30(-0.74%) |
Jan 05, 2012 | 40.69 | 41.03 | 40.26 | 40.89 | 3,907,628 | +0.04(+0.11%) |
Jan 04, 2012 | 40.82 | 40.93 | 40.57 | 40.85 | 4,976,293 | +0.87(+2.17%) |
Dec 30, 2011 | 40.31 | 40.38 | 39.92 | 39.98 | 2,847,317 | -0.32(-0.80%) |
Dec 29, 2011 | 39.86 | 40.38 | 39.67 | 40.31 | 3,345,862 | +0.60(+1.50%) |
Dec 28, 2011 | 40.49 | 40.55 | 39.68 | 39.71 | 3,082,889 | -0.71(-1.77%) |
Dec 27, 2011 | 40.31 | 40.58 | 40.20 | 40.42 | 1,783,407 | -0.02(-0.05%) |
Dec 23, 2011 | 40.27 | 40.46 | 40.11 | 40.45 | 2,773,702 | +0.58(+1.46%) |
Dec 21, 2011 | 39.90 | 40.03 | 39.35 | 39.86 | 6,276,184 | -0.13(-0.31%) |
Dec 20, 2011 | 39.20 | 40.06 | 39.19 | 39.99 | 5,332,783 | +1.52(+3.96%) |
Dec 19, 2011 | 39.35 | 39.45 | 38.33 | 38.47 | 4,969,192 | -0.60(-1.53%) |
Dec 16, 2011 | 38.89 | 39.51 | 38.64 | 39.06 | 9,638,092 | +0.51(+1.32%) |
Dec 15, 2011 | 38.45 | 38.84 | 38.09 | 38.56 | 7,053,744 | +0.63(+1.67%) |
Dec 14, 2011 | 38.25 | 38.44 | 37.83 | 37.92 | 6,518,066 | -0.56(-1.45%) |
Dec 13, 2011 | 39.09 | 39.63 | 38.28 | 38.48 | 6,424,582 | -0.43(-1.10%) |
Dec 12, 2011 | 39.61 | 39.63 | 38.54 | 38.91 | 4,645,076 | -0.82(-2.06%) |
Dec 09, 2011 | 39.02 | 39.89 | 38.95 | 39.73 | 5,102,548 | +0.83(+2.14%) |
Dec 08, 2011 | 39.50 | 39.83 | 38.77 | 38.89 | 6,144,966 | -0.79(-1.98%) |
Dec 07, 2011 | 39.82 | 39.91 | 39.17 | 39.68 | 6,011,546 | -0.49(-1.21%) |
Dec 06, 2011 | 40.45 | 40.52 | 39.85 | 40.17 | 4,174,156 | -0.07(-0.18%) |
Dec 05, 2011 | 40.57 | 40.87 | 39.89 | 40.24 | 6,259,698 | +0.42(+1.05%) |
Dec 02, 2011 | 40.10 | 40.73 | 39.76 | 39.82 | 4,911,605 | -0.02(-0.06%) |
Dec 01, 2011 | 39.64 | 40.24 | 39.61 | 39.84 | 4,913,468 | +0.01(+0.02%) |
Nov 30, 2011 | 38.97 | 39.86 | 38.91 | 39.84 | 6,917,110 | +1.91(+5.02%) |
Nov 29, 2011 | 38.23 | 38.78 | 37.90 | 37.93 | 6,006,949 | -0.07(-0.19%) |
Nov 28, 2011 | 37.39 | 38.02 | 37.34 | 38.00 | 6,725,270 | +1.85(+5.13%) |
Nov 25, 2011 | 35.95 | 36.76 | 35.91 | 36.15 | 2,425,157 | -0.04(-0.10%) |
Nov 23, 2011 | 37.08 | 37.08 | 36.16 | 36.19 | 6,650,164 | -1.30(-3.47%) |
Nov 22, 2011 | 37.56 | 37.87 | 37.27 | 37.49 | 6,311,372 | -0.25(-0.66%) |
Nov 21, 2011 | 37.83 | 37.93 | 36.90 | 37.74 | 7,006,775 | -1.07(-2.75%) |
Nov 18, 2011 | 38.98 | 39.12 | 38.49 | 38.81 | 4,360,632 | +0.11(+0.29%) |
Nov 17, 2011 | 39.09 | 39.48 | 38.33 | 38.70 | 7,049,640 | -0.51(-1.29%) |
Nov 16, 2011 | 39.48 | 40.01 | 39.14 | 39.20 | 5,458,995 | -0.82(-2.05%) |
Nov 15, 2011 | 39.78 | 40.33 | 39.47 | 40.02 | 6,239,778 | +0.05(+0.13%) |
Nov 14, 2011 | 39.96 | 40.18 | 39.73 | 39.97 | 5,949,802 | -0.06(-0.15%) |
Nov 11, 2011 | 39.75 | 40.78 | 39.75 | 40.03 | 6,873,940 | +0.90(+2.30%) |
Nov 10, 2011 | 39.19 | 39.52 | 38.97 | 39.13 | 7,680,436 | +0.53(+1.38%) |
Nov 09, 2011 | 38.86 | 39.18 | 38.31 | 38.60 | 7,171,398 | -1.33(-3.33%) |
Nov 08, 2011 | 39.96 | 40.05 | 39.10 | 39.93 | 6,132,679 | +0.50(+1.28%) |
Nov 07, 2011 | 39.41 | 39.49 | 38.64 | 39.43 | 5,073,703 | +0.01(+0.02%) |
Nov 04, 2011 | 38.99 | 39.54 | 38.77 | 39.42 | 5,521,745 | +0.01(+0.02%) |
Nov 03, 2011 | 38.83 | 39.60 | 38.37 | 39.41 | 7,858,430 | +1.09(+2.84%) |
Nov 02, 2011 | 38.01 | 38.67 | 38.01 | 38.32 | 6,672,954 | +0.91(+2.44%) |