Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 41.75 | 41.85 | 41.46 | 41.61 | 10,198,578 | -0.07(-0.17%) |
Jan 30, 2012 | 41.80 | 41.86 | 41.46 | 41.68 | 8,443,862 | -0.31(-0.74%) |
Jan 27, 2012 | 42.45 | 42.70 | 41.86 | 41.99 | 10,664,487 | -0.51(-1.20%) |
Jan 26, 2012 | 42.93 | 42.93 | 42.22 | 42.50 | 9,723,314 | -0.24(-0.56%) |
Jan 25, 2012 | 41.08 | 42.81 | 41.01 | 42.74 | 15,125,659 | +1.48(+3.59%) |
Jan 24, 2012 | 41.54 | 41.85 | 41.11 | 41.26 | 8,247,680 | -0.40(-0.95%) |
Jan 23, 2012 | 41.40 | 41.79 | 41.23 | 41.66 | 10,645,532 | +0.19(+0.46%) |
Jan 20, 2012 | 41.16 | 41.52 | 40.98 | 41.47 | 10,822,472 | +0.41(+1.00%) |
Jan 19, 2012 | 41.01 | 41.47 | 40.70 | 41.06 | 14,783,012 | +0.29(+0.71%) |
Jan 18, 2012 | 42.19 | 42.19 | 40.54 | 40.77 | 24,729,324 | -1.47(-3.48%) |
Jan 17, 2012 | 42.90 | 43.11 | 42.16 | 42.24 | 11,998,615 | -0.79(-1.84%) |
Jan 13, 2012 | 42.41 | 43.07 | 42.33 | 43.03 | 8,837,299 | +0.48(+1.14%) |
Jan 12, 2012 | 42.61 | 42.92 | 42.52 | 42.54 | 8,444,642 | -0.08(-0.20%) |
Jan 11, 2012 | 42.94 | 43.32 | 42.59 | 42.63 | 9,157,186 | -0.40(-0.93%) |
Jan 10, 2012 | 43.21 | 43.35 | 42.80 | 43.03 | 8,871,570 | +0.26(+0.60%) |
Jan 09, 2012 | 42.88 | 42.99 | 42.63 | 42.77 | 8,565,648 | -0.12(-0.29%) |
Jan 06, 2012 | 43.22 | 43.30 | 42.65 | 42.89 | 12,122,527 | -0.63(-1.44%) |
Jan 05, 2012 | 43.50 | 43.78 | 43.29 | 43.52 | 9,716,467 | -0.13(-0.31%) |
Jan 04, 2012 | 43.49 | 43.68 | 43.29 | 43.66 | 10,044,407 | -0.02(-0.04%) |
Dec 30, 2011 | 44.06 | 44.10 | 43.50 | 43.67 | 6,609,431 | -0.34(-0.78%) |
Dec 29, 2011 | 43.89 | 44.07 | 43.78 | 44.02 | 6,291,065 | +0.33(+0.75%) |
Dec 28, 2011 | 43.78 | 44.04 | 43.61 | 43.69 | 4,759,128 | -0.18(-0.41%) |
Dec 27, 2011 | 43.96 | 44.20 | 43.64 | 43.87 | 4,506,450 | +0.04(+0.10%) |
Dec 23, 2011 | 43.43 | 43.91 | 43.38 | 43.82 | 5,458,380 | +0.32(+0.73%) |
Dec 21, 2011 | 42.78 | 43.57 | 42.63 | 43.50 | 12,403,565 | +0.82(+1.93%) |
Dec 20, 2011 | 42.36 | 42.75 | 42.25 | 42.68 | 11,894,080 | +0.71(+1.68%) |
Dec 19, 2011 | 41.89 | 42.31 | 41.75 | 41.97 | 11,167,410 | +0.33(+0.79%) |
Dec 16, 2011 | 42.10 | 42.21 | 41.47 | 41.64 | 16,080,935 | -0.18(-0.42%) |
Dec 15, 2011 | 41.68 | 42.02 | 41.47 | 41.82 | 10,945,046 | +0.58(+1.42%) |
Dec 14, 2011 | 41.48 | 42.12 | 41.10 | 41.24 | 14,146,443 | -0.36(-0.86%) |
Dec 13, 2011 | 41.78 | 42.16 | 41.51 | 41.59 | 11,059,845 | +0.20(+0.48%) |
Dec 12, 2011 | 41.49 | 41.79 | 41.19 | 41.40 | 12,830,488 | -0.24(-0.57%) |
Dec 09, 2011 | 41.42 | 41.81 | 41.30 | 41.63 | 10,252,724 | +0.56(+1.37%) |
Dec 08, 2011 | 41.50 | 41.63 | 40.98 | 41.07 | 11,723,591 | -0.56(-1.35%) |
Dec 07, 2011 | 41.44 | 41.80 | 41.18 | 41.63 | 10,304,746 | +0.00(+0.00%) |
Dec 06, 2011 | 41.75 | 41.78 | 41.48 | 41.63 | 9,571,988 | -0.16(-0.38%) |
Dec 05, 2011 | 42.26 | 42.43 | 41.51 | 41.79 | 9,663,256 | +0.22(+0.53%) |
Dec 02, 2011 | 41.85 | 42.11 | 41.49 | 41.57 | 9,829,310 | -0.12(-0.29%) |
Dec 01, 2011 | 41.92 | 42.42 | 41.63 | 41.69 | 10,731,931 | -0.30(-0.72%) |
Nov 30, 2011 | 41.83 | 42.08 | 41.36 | 42.00 | 17,187,030 | +0.98(+2.39%) |
Nov 29, 2011 | 40.42 | 41.56 | 40.42 | 41.02 | 14,553,049 | +0.75(+1.87%) |
Nov 28, 2011 | 39.72 | 40.29 | 39.66 | 40.26 | 12,395,028 | +0.98(+2.50%) |
Nov 25, 2011 | 39.12 | 39.79 | 39.10 | 39.28 | 6,490,582 | +0.16(+0.41%) |
Nov 23, 2011 | 39.36 | 39.45 | 39.01 | 39.12 | 10,322,057 | -0.55(-1.37%) |
Nov 22, 2011 | 39.72 | 39.98 | 39.58 | 39.67 | 9,805,751 | +0.01(+0.01%) |
Nov 21, 2011 | 39.56 | 39.95 | 39.41 | 39.66 | 11,659,197 | -0.60(-1.49%) |
Nov 18, 2011 | 39.86 | 40.37 | 39.84 | 40.26 | 15,698,071 | +0.56(+1.40%) |
Nov 17, 2011 | 39.37 | 40.47 | 39.37 | 39.71 | 12,839,863 | +0.25(+0.64%) |
Nov 16, 2011 | 39.39 | 40.31 | 39.14 | 39.45 | 14,404,180 | +0.06(+0.14%) |
Nov 15, 2011 | 39.31 | 39.52 | 39.06 | 39.40 | 7,974,353 | +0.17(+0.44%) |
Nov 14, 2011 | 39.46 | 39.48 | 39.03 | 39.23 | 9,120,626 | -0.24(-0.60%) |
Nov 11, 2011 | 39.39 | 39.73 | 39.30 | 39.46 | 7,509,330 | +0.35(+0.90%) |
Nov 10, 2011 | 38.57 | 39.23 | 38.57 | 39.11 | 10,362,589 | +0.76(+1.98%) |
Nov 09, 2011 | 38.57 | 38.74 | 38.07 | 38.35 | 11,282,335 | -0.87(-2.22%) |
Nov 08, 2011 | 38.89 | 39.29 | 38.60 | 39.22 | 8,407,287 | +0.39(+0.99%) |
Nov 07, 2011 | 38.63 | 38.88 | 38.27 | 38.83 | 7,155,791 | +0.16(+0.41%) |
Nov 04, 2011 | 38.92 | 39.03 | 38.49 | 38.67 | 10,449,755 | -0.32(-0.82%) |
Nov 03, 2011 | 38.66 | 39.09 | 38.57 | 38.99 | 9,801,445 | +0.51(+1.32%) |
Nov 02, 2011 | 38.05 | 38.65 | 37.97 | 38.49 | 14,139,040 | +0.61(+1.61%) |