Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.75 | 42.89 | 42.18 | 42.50 | 4,707,569 | -0.10(-0.24%) |
Jan 30, 2012 | 42.43 | 42.67 | 42.10 | 42.60 | 5,076,700 | -0.07(-0.15%) |
Jan 27, 2012 | 41.82 | 42.99 | 41.60 | 42.67 | 8,341,721 | +0.32(+0.76%) |
Jan 26, 2012 | 43.05 | 43.13 | 42.10 | 42.34 | 6,243,228 | -0.21(-0.48%) |
Jan 25, 2012 | 41.96 | 42.70 | 41.37 | 42.55 | 4,794,018 | +0.35(+0.83%) |
Jan 24, 2012 | 41.87 | 42.23 | 41.73 | 42.20 | 3,616,309 | +0.01(+0.02%) |
Jan 23, 2012 | 42.07 | 42.76 | 41.96 | 42.19 | 4,611,017 | +0.18(+0.42%) |
Jan 20, 2012 | 42.78 | 42.78 | 41.57 | 42.01 | 8,709,721 | -0.82(-1.91%) |
Jan 19, 2012 | 42.64 | 42.88 | 42.39 | 42.83 | 5,458,393 | +0.23(+0.53%) |
Jan 18, 2012 | 41.85 | 42.65 | 41.77 | 42.61 | 5,426,772 | +0.75(+1.80%) |
Jan 17, 2012 | 41.98 | 42.25 | 41.77 | 41.85 | 4,224,439 | +0.34(+0.81%) |
Jan 13, 2012 | 41.55 | 41.61 | 41.14 | 41.52 | 3,360,865 | -0.36(-0.86%) |
Jan 12, 2012 | 41.56 | 41.98 | 41.35 | 41.87 | 4,094,649 | +0.53(+1.29%) |
Jan 11, 2012 | 41.19 | 41.49 | 41.05 | 41.34 | 4,786,137 | -0.09(-0.21%) |
Jan 10, 2012 | 41.18 | 41.74 | 41.08 | 41.43 | 7,528,128 | +0.69(+1.69%) |
Jan 09, 2012 | 40.63 | 40.82 | 40.26 | 40.74 | 3,538,565 | +0.34(+0.83%) |
Jan 06, 2012 | 40.80 | 40.80 | 40.30 | 40.40 | 5,230,716 | -0.30(-0.74%) |
Jan 05, 2012 | 40.50 | 40.84 | 40.07 | 40.70 | 3,925,988 | +0.04(+0.11%) |
Jan 04, 2012 | 40.63 | 40.74 | 40.38 | 40.66 | 4,999,674 | +0.86(+2.17%) |
Dec 30, 2011 | 40.12 | 40.19 | 39.74 | 39.80 | 2,860,695 | -0.32(-0.80%) |
Dec 29, 2011 | 39.67 | 40.19 | 39.48 | 40.12 | 3,361,582 | +0.59(+1.50%) |
Dec 28, 2011 | 40.30 | 40.36 | 39.50 | 39.52 | 3,097,374 | -0.71(-1.77%) |
Dec 27, 2011 | 40.12 | 40.39 | 40.01 | 40.23 | 1,791,786 | -0.02(-0.05%) |
Dec 23, 2011 | 40.08 | 40.27 | 39.92 | 40.26 | 2,786,734 | +0.58(+1.46%) |
Dec 21, 2011 | 39.71 | 39.84 | 39.17 | 39.68 | 6,305,672 | -0.12(-0.31%) |
Dec 20, 2011 | 39.02 | 39.88 | 39.00 | 39.80 | 5,357,839 | +1.52(+3.96%) |
Dec 19, 2011 | 39.17 | 39.27 | 38.15 | 38.29 | 4,992,540 | -0.59(-1.53%) |
Dec 16, 2011 | 38.70 | 39.33 | 38.46 | 38.88 | 9,683,376 | +0.51(+1.32%) |
Dec 15, 2011 | 38.27 | 38.66 | 37.91 | 38.38 | 7,086,885 | +0.63(+1.67%) |
Dec 14, 2011 | 38.07 | 38.26 | 37.65 | 37.75 | 6,548,691 | -0.56(-1.45%) |
Dec 13, 2011 | 38.90 | 39.44 | 38.10 | 38.30 | 6,454,768 | -0.42(-1.10%) |
Dec 12, 2011 | 39.42 | 39.44 | 38.36 | 38.73 | 4,666,901 | -0.81(-2.06%) |
Dec 09, 2011 | 38.84 | 39.71 | 38.77 | 39.54 | 5,126,522 | +0.83(+2.14%) |
Dec 08, 2011 | 39.31 | 39.64 | 38.59 | 38.71 | 6,173,838 | -0.78(-1.98%) |
Dec 07, 2011 | 39.63 | 39.72 | 38.99 | 39.50 | 6,039,791 | -0.48(-1.21%) |
Dec 06, 2011 | 40.26 | 40.33 | 39.66 | 39.98 | 4,193,769 | -0.07(-0.18%) |
Dec 05, 2011 | 40.38 | 40.67 | 39.71 | 40.05 | 6,289,109 | +0.42(+1.05%) |
Dec 02, 2011 | 39.91 | 40.54 | 39.58 | 39.63 | 4,934,682 | -0.02(-0.06%) |
Dec 01, 2011 | 39.45 | 40.05 | 39.43 | 39.66 | 4,936,554 | +0.01(+0.02%) |
Nov 30, 2011 | 38.79 | 39.68 | 38.73 | 39.65 | 6,949,610 | +1.90(+5.02%) |
Nov 29, 2011 | 38.05 | 38.59 | 37.72 | 37.75 | 6,035,172 | -0.07(-0.19%) |
Nov 28, 2011 | 37.22 | 37.84 | 37.17 | 37.83 | 6,756,868 | +1.85(+5.13%) |
Nov 25, 2011 | 35.78 | 36.59 | 35.75 | 35.98 | 2,436,552 | -0.04(-0.10%) |
Nov 23, 2011 | 36.91 | 36.91 | 35.99 | 36.02 | 6,681,410 | -1.30(-3.47%) |
Nov 22, 2011 | 37.39 | 37.69 | 37.09 | 37.31 | 6,341,026 | -0.25(-0.66%) |
Nov 21, 2011 | 37.66 | 37.75 | 36.73 | 37.56 | 7,039,697 | -1.06(-2.75%) |
Nov 18, 2011 | 38.80 | 38.94 | 38.31 | 38.62 | 4,381,120 | +0.11(+0.29%) |
Nov 17, 2011 | 38.90 | 39.30 | 38.15 | 38.51 | 7,082,762 | -0.51(-1.29%) |
Nov 16, 2011 | 39.30 | 39.82 | 38.96 | 39.02 | 5,484,644 | -0.82(-2.05%) |
Nov 15, 2011 | 39.59 | 40.14 | 39.28 | 39.84 | 6,269,095 | +0.05(+0.13%) |
Nov 14, 2011 | 39.77 | 39.99 | 39.55 | 39.79 | 5,977,758 | -0.06(-0.15%) |
Nov 11, 2011 | 39.56 | 40.59 | 39.56 | 39.84 | 6,906,238 | +0.89(+2.30%) |
Nov 10, 2011 | 39.01 | 39.34 | 38.78 | 38.95 | 7,716,522 | +0.53(+1.38%) |
Nov 09, 2011 | 38.68 | 39.00 | 38.14 | 38.42 | 7,205,093 | -1.32(-3.33%) |
Nov 08, 2011 | 39.77 | 39.87 | 38.91 | 39.74 | 6,161,494 | +0.50(+1.28%) |
Nov 07, 2011 | 39.23 | 39.31 | 38.46 | 39.24 | 5,097,542 | +0.01(+0.02%) |
Nov 04, 2011 | 38.81 | 39.36 | 38.59 | 39.23 | 5,547,689 | +0.01(+0.02%) |
Nov 03, 2011 | 38.64 | 39.42 | 38.19 | 39.23 | 7,895,353 | +1.08(+2.84%) |
Nov 02, 2011 | 37.83 | 38.49 | 37.83 | 38.14 | 6,704,307 | +0.91(+2.44%) |