Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.30 | 47.33 | 46.64 | 47.01 | 2,902,196 | +0.29(+0.61%) |
Jan 30, 2012 | 46.34 | 46.77 | 46.18 | 46.73 | 2,754,882 | -0.76(-1.61%) |
Jan 27, 2012 | 47.31 | 47.58 | 47.23 | 47.49 | 2,556,406 | +0.34(+0.73%) |
Jan 26, 2012 | 47.81 | 47.83 | 47.01 | 47.14 | 2,848,405 | -0.44(-0.93%) |
Jan 25, 2012 | 46.85 | 47.68 | 46.62 | 47.59 | 3,480,135 | +0.43(+0.92%) |
Jan 24, 2012 | 46.84 | 47.24 | 46.60 | 47.15 | 2,626,129 | -0.01(-0.02%) |
Jan 23, 2012 | 46.78 | 47.46 | 46.69 | 47.16 | 2,850,622 | +0.64(+1.37%) |
Jan 20, 2012 | 46.54 | 46.73 | 46.34 | 46.52 | 3,537,075 | +0.48(+1.05%) |
Jan 19, 2012 | 45.71 | 46.10 | 45.62 | 46.04 | 3,863,220 | +0.79(+1.74%) |
Jan 18, 2012 | 44.72 | 45.36 | 44.63 | 45.25 | 3,275,549 | +0.73(+1.64%) |
Jan 17, 2012 | 44.51 | 44.86 | 44.40 | 44.52 | 3,754,632 | +0.84(+1.93%) |
Jan 13, 2012 | 43.69 | 43.80 | 43.33 | 43.68 | 2,635,122 | +0.08(+0.19%) |
Jan 12, 2012 | 43.60 | 43.65 | 43.19 | 43.60 | 3,164,818 | +0.50(+1.16%) |
Jan 11, 2012 | 42.91 | 43.17 | 42.78 | 43.10 | 4,352,376 | -0.47(-1.07%) |
Jan 10, 2012 | 43.67 | 43.85 | 43.46 | 43.56 | 3,111,397 | +0.89(+2.07%) |
Jan 09, 2012 | 42.50 | 42.83 | 42.45 | 42.68 | 2,857,109 | -0.10(-0.23%) |
Jan 06, 2012 | 43.19 | 43.23 | 42.68 | 42.78 | 2,995,882 | -0.98(-2.23%) |
Jan 05, 2012 | 43.75 | 43.82 | 43.29 | 43.75 | 2,560,511 | -0.52(-1.18%) |
Jan 04, 2012 | 43.97 | 44.31 | 43.69 | 44.28 | 2,308,916 | +1.44(+3.37%) |
Dec 30, 2011 | 42.65 | 42.99 | 42.63 | 42.83 | 1,509,653 | +0.05(+0.11%) |
Dec 29, 2011 | 42.52 | 42.83 | 42.45 | 42.78 | 2,156,735 | +0.59(+1.40%) |
Dec 28, 2011 | 42.67 | 42.67 | 41.94 | 42.19 | 3,352,653 | -0.27(-0.64%) |
Dec 27, 2011 | 42.33 | 42.98 | 42.33 | 42.46 | 1,426,586 | -1.05(-2.41%) |
Dec 23, 2011 | 43.14 | 43.55 | 43.05 | 43.51 | 1,460,532 | +0.78(+1.82%) |
Dec 21, 2011 | 42.54 | 42.81 | 42.08 | 42.74 | 4,661,322 | +0.48(+1.12%) |
Dec 20, 2011 | 41.44 | 42.42 | 41.41 | 42.26 | 3,686,736 | +2.01(+5.00%) |
Dec 19, 2011 | 40.65 | 40.71 | 40.15 | 40.25 | 5,638,817 | -1.86(-4.42%) |
Dec 16, 2011 | 42.32 | 42.41 | 42.00 | 42.11 | 5,274,050 | +0.31(+0.74%) |
Dec 15, 2011 | 41.98 | 42.24 | 41.68 | 41.80 | 3,386,851 | +0.10(+0.23%) |
Dec 14, 2011 | 42.15 | 42.26 | 41.55 | 41.71 | 3,577,274 | -0.76(-1.80%) |
Dec 13, 2011 | 43.16 | 43.32 | 42.17 | 42.47 | 4,016,987 | -0.59(-1.38%) |
Dec 12, 2011 | 43.51 | 43.51 | 42.69 | 43.06 | 2,925,936 | -1.42(-3.18%) |
Dec 09, 2011 | 43.69 | 44.55 | 43.60 | 44.48 | 2,828,482 | +0.52(+1.18%) |
Dec 08, 2011 | 44.83 | 44.94 | 43.80 | 43.96 | 2,976,350 | -1.44(-3.17%) |
Dec 07, 2011 | 45.13 | 45.53 | 44.91 | 45.40 | 4,739,162 | +0.04(+0.09%) |
Dec 06, 2011 | 45.34 | 45.56 | 45.06 | 45.36 | 2,415,424 | -0.52(-1.13%) |
Dec 05, 2011 | 46.20 | 46.20 | 45.53 | 45.88 | 2,936,590 | +0.66(+1.46%) |
Dec 02, 2011 | 46.08 | 46.12 | 45.15 | 45.22 | 2,961,149 | -0.32(-0.70%) |
Dec 01, 2011 | 45.76 | 46.11 | 45.46 | 45.54 | 3,093,033 | -0.07(-0.14%) |
Nov 30, 2011 | 44.85 | 45.67 | 44.77 | 45.60 | 4,563,305 | +2.51(+5.83%) |
Nov 29, 2011 | 43.08 | 43.69 | 43.04 | 43.09 | 6,399,378 | +0.80(+1.89%) |
Nov 28, 2011 | 42.19 | 42.49 | 42.11 | 42.29 | 4,996,391 | +2.01(+4.99%) |
Nov 25, 2011 | 40.33 | 40.69 | 40.23 | 40.28 | 2,849,118 | -0.20(-0.50%) |
Nov 23, 2011 | 41.15 | 41.15 | 40.38 | 40.49 | 3,279,228 | -1.61(-3.83%) |
Nov 22, 2011 | 41.82 | 42.23 | 41.69 | 42.10 | 3,079,632 | +0.62(+1.49%) |
Nov 21, 2011 | 41.65 | 41.69 | 40.92 | 41.48 | 4,529,491 | -1.38(-3.23%) |
Nov 18, 2011 | 43.05 | 43.12 | 42.58 | 42.86 | 3,202,203 | +0.36(+0.84%) |
Nov 17, 2011 | 43.79 | 43.92 | 42.19 | 42.50 | 6,087,536 | -0.89(-2.04%) |
Nov 16, 2011 | 43.64 | 44.15 | 43.32 | 43.39 | 4,199,576 | -1.11(-2.49%) |
Nov 15, 2011 | 44.13 | 44.73 | 44.06 | 44.50 | 2,679,935 | +0.11(+0.24%) |
Nov 14, 2011 | 44.56 | 44.59 | 44.19 | 44.39 | 1,516,956 | -0.21(-0.47%) |
Nov 11, 2011 | 44.15 | 44.79 | 44.11 | 44.60 | 2,561,259 | +1.30(+3.01%) |
Nov 10, 2011 | 43.60 | 43.71 | 42.93 | 43.30 | 3,385,240 | -0.22(-0.50%) |
Nov 09, 2011 | 44.37 | 44.63 | 43.42 | 43.52 | 3,922,289 | -2.64(-5.73%) |
Nov 08, 2011 | 45.77 | 46.26 | 45.39 | 46.16 | 2,561,797 | +0.06(+0.12%) |
Nov 07, 2011 | 45.57 | 46.11 | 45.33 | 46.11 | 2,265,221 | +0.11(+0.23%) |
Nov 04, 2011 | 45.88 | 46.10 | 45.48 | 46.00 | 3,493,666 | +0.64(+1.42%) |
Nov 03, 2011 | 45.41 | 45.54 | 44.79 | 45.36 | 2,840,791 | -0.05(-0.11%) |
Nov 02, 2011 | 45.52 | 45.59 | 44.97 | 45.41 | 2,799,490 | +1.05(+2.37%) |