Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 40.23 | 40.37 | 39.75 | 40.30 | 4,081,407 | +0.20(+0.51%) |
Jan 30, 2012 | 39.79 | 40.44 | 39.35 | 40.09 | 2,005,607 | -0.29(-0.73%) |
Jan 27, 2012 | 40.87 | 41.05 | 40.07 | 40.39 | 4,265,712 | -0.76(-1.85%) |
Jan 26, 2012 | 41.09 | 41.48 | 40.74 | 41.15 | 3,943,309 | +0.30(+0.74%) |
Jan 25, 2012 | 40.61 | 41.04 | 40.54 | 40.84 | 2,583,979 | +0.04(+0.09%) |
Jan 24, 2012 | 40.67 | 40.99 | 40.49 | 40.81 | 2,519,391 | -0.39(-0.95%) |
Jan 23, 2012 | 41.33 | 41.85 | 40.96 | 41.20 | 2,535,994 | +0.05(+0.13%) |
Jan 20, 2012 | 40.54 | 41.38 | 40.39 | 41.15 | 3,288,024 | +0.77(+1.92%) |
Jan 19, 2012 | 39.53 | 40.49 | 39.37 | 40.37 | 2,765,697 | +0.87(+2.19%) |
Jan 18, 2012 | 38.83 | 39.56 | 38.53 | 39.51 | 1,816,246 | +0.68(+1.76%) |
Jan 17, 2012 | 39.34 | 39.54 | 38.74 | 38.82 | 2,128,028 | +0.14(+0.37%) |
Jan 13, 2012 | 38.36 | 39.23 | 38.05 | 38.68 | 2,593,094 | -0.38(-0.98%) |
Jan 12, 2012 | 39.19 | 39.42 | 38.67 | 39.06 | 2,526,177 | +0.12(+0.31%) |
Jan 11, 2012 | 38.78 | 39.08 | 38.48 | 38.94 | 2,638,211 | -0.11(-0.29%) |
Jan 10, 2012 | 38.99 | 39.20 | 38.83 | 39.05 | 3,955,585 | +0.60(+1.57%) |
Jan 09, 2012 | 38.54 | 38.87 | 38.29 | 38.45 | 2,313,275 | +0.01(+0.02%) |
Jan 06, 2012 | 38.52 | 38.88 | 38.23 | 38.44 | 2,313,188 | -0.11(-0.29%) |
Jan 05, 2012 | 37.89 | 38.62 | 37.37 | 38.56 | 2,281,386 | +0.32(+0.85%) |
Jan 04, 2012 | 38.42 | 38.59 | 37.99 | 38.23 | 2,566,429 | +0.88(+2.36%) |
Dec 30, 2011 | 38.03 | 38.03 | 37.30 | 37.35 | 2,343,634 | -0.68(-1.78%) |
Dec 29, 2011 | 37.43 | 38.26 | 37.41 | 38.03 | 1,698,818 | +0.81(+2.16%) |
Dec 28, 2011 | 37.65 | 37.77 | 37.10 | 37.23 | 1,589,246 | -0.42(-1.12%) |
Dec 27, 2011 | 37.87 | 38.21 | 37.65 | 37.65 | 1,893,612 | -0.44(-1.15%) |
Dec 23, 2011 | 37.91 | 38.08 | 37.54 | 38.08 | 1,503,295 | +0.92(+2.47%) |
Dec 21, 2011 | 36.86 | 37.26 | 36.59 | 37.16 | 5,187,564 | +0.29(+0.80%) |
Dec 20, 2011 | 35.55 | 36.92 | 35.49 | 36.87 | 4,163,058 | +1.97(+5.65%) |
Dec 19, 2011 | 35.17 | 35.52 | 34.76 | 34.90 | 4,025,341 | -0.13(-0.37%) |
Dec 16, 2011 | 34.73 | 35.13 | 34.37 | 35.03 | 8,223,458 | +1.04(+3.06%) |
Dec 15, 2011 | 34.37 | 34.55 | 33.92 | 33.99 | 3,720,745 | +0.17(+0.49%) |
Dec 14, 2011 | 33.62 | 34.16 | 33.38 | 33.82 | 3,763,578 | -0.09(-0.27%) |
Dec 13, 2011 | 34.55 | 34.96 | 33.52 | 33.91 | 3,801,596 | -0.45(-1.31%) |
Dec 12, 2011 | 34.87 | 34.87 | 33.99 | 34.37 | 3,243,216 | -1.08(-3.04%) |
Dec 09, 2011 | 34.61 | 35.61 | 34.52 | 35.44 | 3,594,604 | +1.14(+3.33%) |
Dec 08, 2011 | 35.88 | 35.89 | 34.19 | 34.30 | 3,566,841 | -1.98(-5.46%) |
Dec 07, 2011 | 35.13 | 36.43 | 34.84 | 36.28 | 2,797,470 | +0.96(+2.71%) |
Dec 06, 2011 | 35.28 | 35.63 | 34.93 | 35.32 | 2,092,925 | -0.02(-0.06%) |
Dec 05, 2011 | 35.34 | 35.70 | 34.98 | 35.34 | 2,136,093 | +0.74(+2.15%) |
Dec 02, 2011 | 34.58 | 35.61 | 34.49 | 34.60 | 2,067,171 | +0.38(+1.10%) |
Dec 01, 2011 | 34.29 | 34.48 | 33.84 | 34.22 | 1,601,319 | -0.32(-0.94%) |
Nov 30, 2011 | 33.36 | 34.60 | 33.31 | 34.55 | 4,033,580 | +2.28(+7.07%) |
Nov 29, 2011 | 32.45 | 32.60 | 32.02 | 32.27 | 2,903,814 | -0.11(-0.35%) |
Nov 28, 2011 | 33.69 | 33.69 | 31.97 | 32.38 | 3,310,557 | +1.14(+3.66%) |
Nov 25, 2011 | 30.96 | 31.69 | 30.93 | 31.24 | 1,024,410 | +0.15(+0.48%) |
Nov 23, 2011 | 31.72 | 31.84 | 31.07 | 31.08 | 2,709,338 | -1.07(-3.32%) |
Nov 22, 2011 | 32.30 | 32.59 | 31.80 | 32.15 | 2,791,581 | -0.26(-0.81%) |
Nov 21, 2011 | 33.15 | 33.24 | 32.05 | 32.42 | 2,608,150 | -0.85(-2.56%) |
Nov 18, 2011 | 33.52 | 33.67 | 33.06 | 33.27 | 2,348,090 | +0.03(+0.09%) |
Nov 17, 2011 | 34.03 | 34.06 | 33.03 | 33.24 | 4,037,703 | -0.89(-2.60%) |
Nov 16, 2011 | 34.82 | 35.03 | 34.08 | 34.12 | 3,597,386 | -1.15(-3.26%) |
Nov 15, 2011 | 34.86 | 35.63 | 34.61 | 35.28 | 2,969,168 | +0.08(+0.21%) |
Nov 14, 2011 | 35.19 | 35.37 | 34.67 | 35.20 | 2,878,390 | -0.33(-0.93%) |
Nov 11, 2011 | 34.96 | 35.61 | 34.94 | 35.53 | 2,569,793 | +1.22(+3.55%) |
Nov 10, 2011 | 34.86 | 35.05 | 33.99 | 34.31 | 3,338,373 | +0.19(+0.55%) |
Nov 09, 2011 | 35.15 | 35.27 | 34.04 | 34.12 | 4,171,209 | -2.27(-6.22%) |
Nov 08, 2011 | 35.70 | 36.58 | 35.63 | 36.39 | 5,091,740 | +1.08(+3.05%) |
Nov 07, 2011 | 34.67 | 35.34 | 34.27 | 35.31 | 2,686,160 | +0.50(+1.45%) |
Nov 04, 2011 | 34.65 | 34.97 | 33.79 | 34.81 | 2,852,556 | -0.42(-1.20%) |
Nov 03, 2011 | 34.40 | 35.56 | 33.58 | 35.23 | 3,852,117 | +1.25(+3.68%) |
Nov 02, 2011 | 33.93 | 34.24 | 33.21 | 33.98 | 3,484,426 | +0.98(+2.96%) |