Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 41.43 | 42.01 | 41.16 | 41.97 | 8,237,656 | +0.85(+2.08%) |
Jan 30, 2012 | 41.38 | 41.40 | 40.93 | 41.12 | 6,558,422 | -0.61(-1.46%) |
Jan 27, 2012 | 41.58 | 42.09 | 41.58 | 41.73 | 6,449,078 | -0.11(-0.26%) |
Jan 26, 2012 | 42.16 | 42.42 | 41.62 | 41.84 | 7,432,013 | -0.16(-0.38%) |
Jan 25, 2012 | 41.35 | 42.27 | 41.22 | 41.99 | 7,965,217 | +0.79(+1.91%) |
Jan 24, 2012 | 41.10 | 41.52 | 40.93 | 41.21 | 6,541,688 | -0.18(-0.42%) |
Jan 23, 2012 | 41.87 | 42.39 | 41.22 | 41.38 | 8,753,052 | -0.50(-1.20%) |
Jan 20, 2012 | 41.12 | 41.92 | 40.88 | 41.89 | 15,228,401 | -0.76(-1.79%) |
Jan 19, 2012 | 42.45 | 42.69 | 42.24 | 42.65 | 7,673,529 | +0.33(+0.77%) |
Jan 18, 2012 | 41.96 | 42.66 | 41.81 | 42.32 | 8,722,531 | +0.28(+0.68%) |
Jan 17, 2012 | 41.51 | 42.23 | 41.51 | 42.04 | 7,805,748 | +0.38(+0.92%) |
Jan 13, 2012 | 41.12 | 41.69 | 40.86 | 41.65 | 6,860,288 | +0.09(+0.22%) |
Jan 12, 2012 | 41.17 | 41.59 | 40.97 | 41.56 | 6,801,606 | +0.59(+1.43%) |
Jan 11, 2012 | 40.56 | 41.08 | 40.35 | 40.97 | 5,373,150 | +0.23(+0.58%) |
Jan 10, 2012 | 40.98 | 41.12 | 40.41 | 40.74 | 8,169,840 | +0.23(+0.58%) |
Jan 09, 2012 | 40.45 | 40.76 | 40.28 | 40.51 | 6,299,419 | +0.10(+0.25%) |
Jan 06, 2012 | 40.91 | 40.99 | 40.22 | 40.40 | 5,847,887 | -0.44(-1.09%) |
Jan 05, 2012 | 40.04 | 41.22 | 39.93 | 40.85 | 7,281,579 | +0.47(+1.16%) |
Jan 04, 2012 | 40.20 | 40.50 | 39.68 | 40.38 | 5,791,367 | +1.05(+2.66%) |
Dec 30, 2011 | 39.43 | 39.62 | 39.32 | 39.33 | 3,997,040 | -0.29(-0.74%) |
Dec 29, 2011 | 39.33 | 39.67 | 39.18 | 39.62 | 3,450,932 | +0.46(+1.17%) |
Dec 28, 2011 | 39.80 | 39.86 | 39.06 | 39.17 | 4,584,941 | -0.58(-1.45%) |
Dec 27, 2011 | 39.99 | 40.17 | 39.69 | 39.74 | 3,186,448 | -0.24(-0.60%) |
Dec 23, 2011 | 39.80 | 39.99 | 39.49 | 39.98 | 3,748,254 | +0.38(+0.97%) |
Dec 21, 2011 | 40.13 | 40.43 | 39.38 | 39.60 | 7,474,608 | -0.36(-0.90%) |
Dec 20, 2011 | 38.93 | 40.11 | 38.88 | 39.96 | 9,100,820 | +1.57(+4.08%) |
Dec 19, 2011 | 39.08 | 39.26 | 38.27 | 38.39 | 6,321,118 | -0.70(-1.79%) |
Dec 16, 2011 | 39.06 | 39.50 | 38.89 | 39.09 | 14,364,837 | +0.38(+0.99%) |
Dec 15, 2011 | 39.71 | 39.79 | 38.64 | 38.71 | 8,559,291 | -0.55(-1.40%) |
Dec 14, 2011 | 39.06 | 39.60 | 39.03 | 39.26 | 8,353,485 | -0.26(-0.65%) |
Dec 13, 2011 | 40.50 | 40.56 | 39.14 | 39.52 | 8,846,790 | -0.42(-1.04%) |
Dec 12, 2011 | 40.18 | 40.24 | 39.53 | 39.93 | 6,197,534 | -0.76(-1.86%) |
Dec 09, 2011 | 40.48 | 40.89 | 40.14 | 40.69 | 8,418,749 | +0.83(+2.07%) |
Dec 08, 2011 | 40.72 | 40.87 | 39.72 | 39.87 | 8,318,024 | -1.13(-2.75%) |
Dec 07, 2011 | 40.17 | 41.18 | 39.75 | 40.99 | 7,822,585 | +0.50(+1.24%) |
Dec 06, 2011 | 40.76 | 40.84 | 40.38 | 40.49 | 6,633,665 | -0.18(-0.45%) |
Dec 05, 2011 | 40.99 | 41.12 | 40.33 | 40.68 | 7,323,211 | +0.46(+1.14%) |
Dec 02, 2011 | 40.31 | 40.88 | 40.14 | 40.22 | 8,403,498 | +0.37(+0.92%) |
Dec 01, 2011 | 39.78 | 40.10 | 39.51 | 39.85 | 7,835,744 | -0.21(-0.52%) |
Nov 30, 2011 | 39.28 | 40.08 | 39.02 | 40.06 | 14,681,104 | +2.08(+5.47%) |
Nov 29, 2011 | 38.48 | 38.57 | 37.93 | 37.98 | 8,021,155 | -0.38(-1.00%) |
Nov 28, 2011 | 38.42 | 38.82 | 37.98 | 38.37 | 10,848,562 | +0.84(+2.24%) |
Nov 25, 2011 | 37.41 | 37.86 | 37.27 | 37.52 | 3,295,519 | -0.08(-0.22%) |
Nov 23, 2011 | 37.94 | 38.10 | 37.48 | 37.61 | 8,658,483 | -0.75(-1.96%) |
Nov 22, 2011 | 38.37 | 38.62 | 37.97 | 38.36 | 7,165,290 | -0.05(-0.13%) |
Nov 21, 2011 | 38.48 | 38.68 | 37.94 | 38.41 | 9,842,633 | -0.68(-1.75%) |
Nov 18, 2011 | 39.15 | 39.27 | 38.67 | 39.09 | 6,375,397 | +0.15(+0.39%) |
Nov 17, 2011 | 40.05 | 40.20 | 38.65 | 38.94 | 11,060,362 | -1.18(-2.95%) |
Nov 16, 2011 | 41.10 | 41.29 | 40.03 | 40.13 | 9,078,259 | -1.53(-3.66%) |
Nov 15, 2011 | 41.05 | 42.02 | 40.88 | 41.65 | 6,554,750 | +0.42(+1.01%) |
Nov 14, 2011 | 41.52 | 41.78 | 40.89 | 41.23 | 5,180,477 | -0.77(-1.83%) |
Nov 11, 2011 | 41.67 | 42.18 | 41.46 | 42.00 | 6,373,109 | +1.07(+2.61%) |
Nov 10, 2011 | 41.57 | 41.64 | 40.63 | 40.93 | 7,514,125 | -0.10(-0.24%) |
Nov 09, 2011 | 42.02 | 42.23 | 40.90 | 41.03 | 9,639,212 | -1.78(-4.15%) |
Nov 08, 2011 | 42.99 | 43.03 | 42.28 | 42.81 | 7,898,683 | +0.07(+0.18%) |
Nov 07, 2011 | 42.42 | 42.80 | 41.93 | 42.74 | 5,315,042 | +0.06(+0.14%) |
Nov 04, 2011 | 42.75 | 42.88 | 42.12 | 42.68 | 6,341,339 | -0.42(-0.97%) |
Nov 03, 2011 | 42.34 | 43.21 | 41.73 | 43.09 | 9,326,438 | +1.13(+2.70%) |
Nov 02, 2011 | 41.58 | 42.41 | 41.48 | 41.96 | 8,813,201 | +1.11(+2.72%) |