Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 41.78 | 41.78 | 40.89 | 41.67 | 2,753,879 | -0.07(-0.16%) |
Jan 30, 2012 | 41.92 | 42.06 | 41.56 | 41.74 | 1,453,961 | -0.34(-0.81%) |
Jan 27, 2012 | 42.46 | 42.50 | 42.04 | 42.08 | 1,470,914 | -0.44(-1.03%) |
Jan 26, 2012 | 43.28 | 43.56 | 42.33 | 42.51 | 2,255,986 | -0.57(-1.32%) |
Jan 25, 2012 | 42.38 | 43.18 | 42.19 | 43.08 | 1,642,533 | +0.69(+1.63%) |
Jan 24, 2012 | 42.29 | 42.56 | 41.90 | 42.39 | 1,084,123 | +0.09(+0.22%) |
Jan 23, 2012 | 42.64 | 42.80 | 41.90 | 42.30 | 1,247,984 | -0.35(-0.82%) |
Jan 20, 2012 | 42.47 | 42.70 | 41.84 | 42.64 | 1,365,817 | +0.21(+0.50%) |
Jan 19, 2012 | 42.78 | 43.04 | 42.19 | 42.43 | 1,248,059 | -0.17(-0.39%) |
Jan 18, 2012 | 42.20 | 42.67 | 41.76 | 42.60 | 1,315,927 | +0.46(+1.09%) |
Jan 17, 2012 | 43.29 | 43.30 | 42.02 | 42.14 | 1,702,672 | -0.62(-1.45%) |
Jan 13, 2012 | 42.91 | 43.07 | 42.38 | 42.76 | 1,037,323 | -0.55(-1.26%) |
Jan 12, 2012 | 42.64 | 43.46 | 42.40 | 43.31 | 1,261,534 | +0.58(+1.36%) |
Jan 11, 2012 | 42.67 | 42.78 | 42.39 | 42.72 | 773,706 | -0.10(-0.24%) |
Jan 10, 2012 | 42.89 | 43.17 | 42.31 | 42.83 | 1,444,471 | +0.28(+0.65%) |
Jan 09, 2012 | 42.51 | 42.75 | 42.24 | 42.55 | 1,152,847 | +0.21(+0.50%) |
Jan 06, 2012 | 42.51 | 42.72 | 42.22 | 42.34 | 864,476 | -0.25(-0.58%) |
Jan 05, 2012 | 42.57 | 42.83 | 41.79 | 42.59 | 1,330,230 | -0.16(-0.37%) |
Jan 04, 2012 | 42.69 | 42.99 | 42.18 | 42.75 | 1,225,922 | +1.13(+2.71%) |
Dec 30, 2011 | 41.63 | 41.74 | 41.48 | 41.62 | 827,687 | -0.02(-0.05%) |
Dec 29, 2011 | 40.95 | 41.72 | 40.95 | 41.64 | 1,032,930 | +0.65(+1.60%) |
Dec 28, 2011 | 42.06 | 42.12 | 40.83 | 40.99 | 1,254,974 | -1.03(-2.46%) |
Dec 27, 2011 | 42.20 | 42.31 | 41.84 | 42.02 | 1,019,562 | -0.25(-0.59%) |
Dec 23, 2011 | 41.98 | 42.46 | 41.96 | 42.27 | 890,261 | +0.37(+0.89%) |
Dec 21, 2011 | 41.34 | 41.93 | 41.10 | 41.90 | 1,114,998 | +0.15(+0.35%) |
Dec 20, 2011 | 41.05 | 41.92 | 40.94 | 41.75 | 1,508,492 | +1.11(+2.72%) |
Dec 19, 2011 | 41.41 | 41.47 | 40.48 | 40.64 | 1,204,246 | -0.55(-1.32%) |
Dec 16, 2011 | 41.84 | 41.98 | 40.64 | 41.19 | 2,445,394 | -0.52(-1.24%) |
Dec 15, 2011 | 42.20 | 42.43 | 41.61 | 41.71 | 1,497,050 | -0.01(-0.03%) |
Dec 14, 2011 | 42.36 | 42.67 | 41.53 | 41.72 | 2,030,990 | -0.97(-2.27%) |
Dec 13, 2011 | 43.87 | 44.24 | 42.38 | 42.69 | 2,581,050 | -1.68(-3.79%) |
Dec 12, 2011 | 44.40 | 44.43 | 43.78 | 44.37 | 1,141,926 | -0.59(-1.31%) |
Dec 09, 2011 | 44.80 | 45.12 | 44.41 | 44.96 | 1,020,970 | +0.22(+0.49%) |
Dec 08, 2011 | 45.27 | 45.41 | 44.65 | 44.74 | 1,006,561 | -0.95(-2.09%) |
Dec 07, 2011 | 45.48 | 45.96 | 45.06 | 45.69 | 1,054,068 | +0.01(+0.02%) |
Dec 06, 2011 | 45.13 | 45.80 | 45.13 | 45.69 | 1,040,139 | +0.46(+1.01%) |
Dec 05, 2011 | 46.14 | 46.14 | 44.95 | 45.23 | 1,268,701 | -0.39(-0.86%) |
Dec 02, 2011 | 46.13 | 46.42 | 45.52 | 45.62 | 881,300 | -0.17(-0.37%) |
Dec 01, 2011 | 45.53 | 45.97 | 45.35 | 45.79 | 1,292,846 | +0.31(+0.69%) |
Nov 30, 2011 | 45.21 | 45.52 | 44.95 | 45.48 | 1,615,953 | +1.46(+3.31%) |
Nov 29, 2011 | 44.22 | 44.58 | 43.93 | 44.02 | 973,314 | -0.15(-0.35%) |
Nov 28, 2011 | 43.85 | 44.47 | 43.38 | 44.17 | 1,249,329 | +1.34(+3.13%) |
Nov 25, 2011 | 42.77 | 43.37 | 42.56 | 42.83 | 495,620 | -0.09(-0.20%) |
Nov 23, 2011 | 42.97 | 43.27 | 42.07 | 42.92 | 1,788,888 | -0.41(-0.94%) |
Nov 22, 2011 | 43.23 | 44.01 | 43.04 | 43.33 | 1,261,119 | -0.09(-0.22%) |
Nov 21, 2011 | 43.67 | 43.76 | 43.03 | 43.42 | 1,743,066 | -0.84(-1.89%) |
Nov 18, 2011 | 44.76 | 44.78 | 44.18 | 44.26 | 1,088,014 | +0.00(+0.00%) |
Nov 17, 2011 | 45.50 | 45.56 | 43.93 | 44.26 | 2,012,390 | -1.04(-2.30%) |
Nov 16, 2011 | 45.56 | 45.82 | 45.11 | 45.30 | 1,433,949 | -0.37(-0.81%) |
Nov 15, 2011 | 45.32 | 45.87 | 44.98 | 45.67 | 1,187,114 | +0.12(+0.25%) |
Nov 14, 2011 | 45.37 | 45.65 | 45.26 | 45.56 | 1,376,276 | +0.22(+0.48%) |
Nov 11, 2011 | 44.99 | 45.48 | 44.78 | 45.34 | 834,240 | +0.95(+2.14%) |
Nov 10, 2011 | 44.98 | 45.27 | 44.10 | 44.39 | 1,349,991 | -0.24(-0.54%) |
Nov 09, 2011 | 44.23 | 45.01 | 44.13 | 44.63 | 1,566,167 | -0.49(-1.08%) |
Nov 08, 2011 | 44.95 | 45.17 | 44.62 | 45.11 | 1,187,063 | +0.34(+0.76%) |
Nov 07, 2011 | 44.28 | 44.91 | 44.13 | 44.77 | 2,503,477 | +0.43(+0.98%) |
Nov 04, 2011 | 44.18 | 44.58 | 43.86 | 44.34 | 1,479,023 | -0.40(-0.89%) |
Nov 03, 2011 | 44.74 | 44.98 | 44.18 | 44.74 | 1,483,653 | +0.17(+0.37%) |
Nov 02, 2011 | 44.69 | 45.10 | 44.21 | 44.57 | 2,173,873 | +0.36(+0.80%) |