Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 40.02 | 40.60 | 39.05 | 39.93 | 6,660,760 | -0.13(-0.32%) |
Jan 30, 2012 | 39.45 | 40.28 | 39.24 | 40.06 | 6,219,920 | +0.32(+0.81%) |
Jan 27, 2012 | 39.75 | 40.01 | 39.59 | 39.73 | 3,959,138 | -0.18(-0.45%) |
Jan 26, 2012 | 40.49 | 40.61 | 39.70 | 39.91 | 3,883,441 | +0.16(+0.40%) |
Jan 25, 2012 | 39.11 | 39.91 | 38.74 | 39.76 | 3,510,802 | +0.66(+1.68%) |
Jan 24, 2012 | 38.57 | 39.15 | 38.49 | 39.10 | 2,524,205 | +0.29(+0.74%) |
Jan 23, 2012 | 38.77 | 38.96 | 38.63 | 38.81 | 3,396,879 | +0.06(+0.16%) |
Jan 20, 2012 | 38.54 | 38.95 | 38.40 | 38.75 | 4,632,897 | +0.19(+0.49%) |
Jan 19, 2012 | 38.17 | 38.61 | 38.16 | 38.57 | 4,873,804 | +0.39(+1.03%) |
Jan 18, 2012 | 38.41 | 38.65 | 37.94 | 38.17 | 6,640,938 | -0.20(-0.51%) |
Jan 17, 2012 | 37.99 | 39.07 | 37.98 | 38.37 | 7,916,728 | +1.20(+3.22%) |
Jan 13, 2012 | 36.95 | 37.29 | 36.59 | 37.17 | 3,096,492 | -0.10(-0.26%) |
Jan 12, 2012 | 37.16 | 37.39 | 36.82 | 37.27 | 3,114,826 | +0.34(+0.92%) |
Jan 11, 2012 | 36.51 | 37.05 | 36.49 | 36.93 | 2,722,549 | +0.28(+0.76%) |
Jan 10, 2012 | 36.59 | 36.83 | 36.30 | 36.65 | 4,545,729 | +0.60(+1.67%) |
Jan 09, 2012 | 36.12 | 36.18 | 35.81 | 36.05 | 2,601,188 | +0.07(+0.19%) |
Jan 06, 2012 | 36.37 | 36.39 | 35.82 | 35.98 | 9,284,665 | -0.46(-1.26%) |
Jan 05, 2012 | 35.99 | 36.52 | 35.70 | 36.44 | 2,529,863 | +0.09(+0.25%) |
Jan 04, 2012 | 36.13 | 36.45 | 36.04 | 36.35 | 2,399,364 | +1.18(+3.36%) |
Dec 30, 2011 | 35.32 | 35.49 | 35.15 | 35.17 | 1,743,748 | -0.15(-0.43%) |
Dec 29, 2011 | 35.04 | 35.38 | 34.94 | 35.32 | 1,991,575 | +0.38(+1.08%) |
Dec 28, 2011 | 35.74 | 35.80 | 34.85 | 34.94 | 2,453,872 | -0.83(-2.32%) |
Dec 27, 2011 | 35.59 | 35.87 | 35.45 | 35.77 | 1,463,799 | +0.11(+0.31%) |
Dec 23, 2011 | 35.29 | 35.71 | 35.17 | 35.66 | 2,092,188 | +0.76(+2.18%) |
Dec 21, 2011 | 35.37 | 35.77 | 34.52 | 34.90 | 5,592,953 | -0.40(-1.12%) |
Dec 20, 2011 | 34.81 | 35.37 | 34.67 | 35.29 | 3,756,232 | +1.20(+3.53%) |
Dec 19, 2011 | 34.54 | 34.58 | 33.99 | 34.09 | 4,426,488 | -0.28(-0.83%) |
Dec 16, 2011 | 34.47 | 35.19 | 34.23 | 34.37 | 7,689,753 | +0.19(+0.55%) |
Dec 15, 2011 | 34.72 | 34.87 | 34.12 | 34.19 | 3,435,400 | -0.05(-0.15%) |
Dec 14, 2011 | 34.44 | 34.50 | 33.99 | 34.24 | 5,577,552 | -0.46(-1.31%) |
Dec 13, 2011 | 35.24 | 35.37 | 34.47 | 34.70 | 5,070,708 | -0.25(-0.71%) |
Dec 12, 2011 | 34.85 | 35.02 | 34.41 | 34.94 | 3,915,611 | -0.28(-0.79%) |
Dec 09, 2011 | 34.75 | 35.30 | 34.58 | 35.22 | 4,060,231 | +0.61(+1.75%) |
Dec 08, 2011 | 35.20 | 35.27 | 34.52 | 34.61 | 5,663,053 | -0.89(-2.50%) |
Dec 07, 2011 | 35.10 | 35.67 | 34.51 | 35.50 | 10,815,889 | +0.24(+0.68%) |
Dec 06, 2011 | 35.06 | 35.52 | 34.91 | 35.26 | 4,094,173 | +0.12(+0.34%) |
Dec 05, 2011 | 35.02 | 35.31 | 34.78 | 35.14 | 5,941,725 | +0.81(+2.35%) |
Dec 02, 2011 | 34.05 | 34.74 | 34.02 | 34.34 | 6,819,361 | +0.62(+1.84%) |
Dec 01, 2011 | 33.84 | 34.12 | 33.66 | 33.72 | 3,797,847 | -0.24(-0.70%) |
Nov 30, 2011 | 33.58 | 34.08 | 33.57 | 33.96 | 8,561,802 | +1.53(+4.72%) |
Nov 29, 2011 | 32.69 | 33.00 | 32.27 | 32.42 | 5,476,540 | -0.23(-0.71%) |
Nov 28, 2011 | 32.77 | 33.04 | 32.39 | 32.66 | 4,019,047 | +0.84(+2.63%) |
Nov 25, 2011 | 31.78 | 32.22 | 31.69 | 31.82 | 1,742,668 | +0.06(+0.19%) |
Nov 23, 2011 | 32.60 | 32.70 | 31.76 | 31.76 | 3,626,783 | -1.16(-3.52%) |
Nov 22, 2011 | 32.73 | 33.13 | 32.36 | 32.92 | 3,635,959 | +0.19(+0.59%) |
Nov 21, 2011 | 33.10 | 33.19 | 32.35 | 32.72 | 4,138,096 | -0.86(-2.56%) |
Nov 18, 2011 | 33.56 | 33.82 | 33.16 | 33.58 | 4,730,549 | +0.42(+1.26%) |
Nov 17, 2011 | 33.75 | 33.86 | 32.88 | 33.16 | 4,842,544 | -0.79(-2.33%) |
Nov 16, 2011 | 34.28 | 34.61 | 33.89 | 33.96 | 5,629,933 | -0.60(-1.73%) |
Nov 15, 2011 | 34.55 | 34.88 | 34.46 | 34.55 | 10,842,297 | -0.07(-0.22%) |
Nov 14, 2011 | 34.93 | 35.14 | 34.39 | 34.63 | 4,345,374 | -0.44(-1.26%) |
Nov 11, 2011 | 35.11 | 35.26 | 34.86 | 35.07 | 4,752,753 | +0.55(+1.60%) |
Nov 10, 2011 | 34.99 | 35.08 | 34.26 | 34.52 | 7,509,993 | +0.04(+0.11%) |
Nov 09, 2011 | 35.47 | 35.49 | 34.37 | 34.48 | 8,360,529 | -2.12(-5.80%) |
Nov 08, 2011 | 37.03 | 37.11 | 36.11 | 36.60 | 6,046,499 | -0.55(-1.49%) |
Nov 07, 2011 | 36.92 | 37.30 | 36.29 | 37.15 | 3,843,155 | +0.37(+1.00%) |
Nov 04, 2011 | 36.57 | 36.98 | 36.40 | 36.79 | 3,519,596 | -0.22(-0.59%) |
Nov 03, 2011 | 36.25 | 37.08 | 35.86 | 37.01 | 5,479,739 | +1.24(+3.47%) |
Nov 02, 2011 | 35.44 | 36.03 | 35.35 | 35.76 | 4,539,106 | +0.90(+2.59%) |