Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.90 | 44.13 | 43.56 | 43.76 | 4,287,780 | +0.14(+0.33%) |
Jan 30, 2012 | 43.29 | 43.77 | 43.05 | 43.62 | 3,437,780 | +0.05(+0.10%) |
Jan 27, 2012 | 43.80 | 43.97 | 43.08 | 43.57 | 4,747,150 | -0.49(-1.11%) |
Jan 26, 2012 | 44.43 | 44.81 | 44.03 | 44.06 | 5,394,592 | -0.34(-0.76%) |
Jan 25, 2012 | 43.50 | 44.43 | 43.12 | 44.40 | 8,009,696 | +0.86(+1.98%) |
Jan 24, 2012 | 44.92 | 44.96 | 43.47 | 43.53 | 8,853,241 | -1.72(-3.80%) |
Jan 23, 2012 | 46.19 | 46.24 | 45.16 | 45.25 | 4,709,805 | -0.98(-2.11%) |
Jan 20, 2012 | 45.23 | 46.25 | 45.03 | 46.23 | 5,286,717 | +0.97(+2.14%) |
Jan 19, 2012 | 45.02 | 45.37 | 44.95 | 45.26 | 3,430,075 | +0.31(+0.68%) |
Jan 18, 2012 | 44.66 | 45.03 | 44.57 | 44.95 | 3,047,405 | +0.15(+0.34%) |
Jan 17, 2012 | 44.93 | 45.27 | 44.68 | 44.80 | 2,926,519 | +0.24(+0.54%) |
Jan 13, 2012 | 44.49 | 44.63 | 44.13 | 44.56 | 2,783,680 | -0.32(-0.72%) |
Jan 12, 2012 | 45.07 | 45.31 | 44.73 | 44.88 | 3,186,247 | -0.07(-0.17%) |
Jan 11, 2012 | 44.97 | 45.07 | 44.83 | 44.96 | 2,368,387 | -0.15(-0.33%) |
Jan 10, 2012 | 45.21 | 45.24 | 44.87 | 45.11 | 3,147,871 | +0.31(+0.69%) |
Jan 09, 2012 | 44.90 | 44.94 | 44.54 | 44.80 | 2,571,495 | +0.26(+0.57%) |
Jan 06, 2012 | 44.71 | 44.83 | 44.37 | 44.55 | 2,709,058 | +0.02(+0.03%) |
Jan 05, 2012 | 43.80 | 44.55 | 43.59 | 44.53 | 6,326,525 | +0.44(+0.99%) |
Jan 04, 2012 | 44.16 | 44.34 | 43.64 | 44.10 | 5,241,941 | -0.32(-0.71%) |
Dec 30, 2011 | 44.68 | 44.79 | 44.40 | 44.41 | 2,182,329 | -0.38(-0.85%) |
Dec 29, 2011 | 44.40 | 44.90 | 44.32 | 44.79 | 2,087,160 | +0.62(+1.39%) |
Dec 28, 2011 | 44.70 | 44.78 | 44.15 | 44.18 | 2,291,108 | -0.50(-1.13%) |
Dec 27, 2011 | 44.58 | 44.95 | 44.46 | 44.68 | 2,355,399 | +0.14(+0.30%) |
Dec 23, 2011 | 44.67 | 44.77 | 44.33 | 44.55 | 2,480,707 | +0.20(+0.44%) |
Dec 21, 2011 | 43.83 | 44.49 | 43.71 | 44.35 | 3,909,033 | +0.71(+1.62%) |
Dec 20, 2011 | 43.23 | 43.79 | 43.10 | 43.65 | 5,205,569 | +1.08(+2.54%) |
Dec 19, 2011 | 43.14 | 43.32 | 42.47 | 42.56 | 5,356,623 | -0.43(-1.00%) |
Dec 16, 2011 | 42.88 | 43.20 | 42.75 | 42.99 | 9,844,329 | +0.35(+0.83%) |
Dec 15, 2011 | 42.53 | 42.91 | 42.31 | 42.64 | 6,004,879 | +0.63(+1.50%) |
Dec 14, 2011 | 41.86 | 42.42 | 41.86 | 42.01 | 5,817,629 | +0.03(+0.07%) |
Dec 13, 2011 | 42.14 | 42.66 | 41.72 | 41.98 | 6,432,887 | +0.08(+0.18%) |
Dec 12, 2011 | 41.63 | 41.99 | 41.54 | 41.90 | 5,876,854 | -0.14(-0.34%) |
Dec 09, 2011 | 41.85 | 42.19 | 41.74 | 42.05 | 7,363,037 | +0.37(+0.88%) |
Dec 08, 2011 | 41.72 | 42.07 | 41.61 | 41.68 | 8,819,573 | -0.28(-0.66%) |
Dec 07, 2011 | 41.10 | 42.11 | 41.08 | 41.96 | 8,680,017 | +0.72(+1.75%) |
Dec 06, 2011 | 40.54 | 41.57 | 40.44 | 41.24 | 10,379,722 | +0.51(+1.24%) |
Dec 05, 2011 | 40.86 | 41.15 | 40.51 | 40.73 | 6,508,546 | +0.32(+0.79%) |
Dec 02, 2011 | 41.44 | 41.47 | 40.36 | 40.41 | 7,529,929 | -0.60(-1.45%) |
Dec 01, 2011 | 41.90 | 42.00 | 40.86 | 41.01 | 7,066,719 | -0.90(-2.15%) |
Nov 30, 2011 | 41.61 | 41.96 | 41.36 | 41.91 | 9,233,312 | +1.62(+4.03%) |
Nov 29, 2011 | 40.42 | 40.45 | 40.08 | 40.28 | 4,564,820 | -0.11(-0.28%) |
Nov 28, 2011 | 40.56 | 40.56 | 40.09 | 40.39 | 5,427,048 | +0.60(+1.52%) |
Nov 25, 2011 | 39.17 | 40.18 | 39.12 | 39.79 | 2,934,987 | +0.48(+1.23%) |
Nov 23, 2011 | 39.88 | 40.09 | 39.31 | 39.31 | 6,953,697 | -0.88(-2.19%) |
Nov 22, 2011 | 40.70 | 40.80 | 40.13 | 40.19 | 6,725,046 | -0.61(-1.50%) |
Nov 21, 2011 | 41.45 | 41.65 | 40.73 | 40.80 | 5,918,966 | -1.09(-2.60%) |
Nov 18, 2011 | 41.74 | 42.05 | 41.30 | 41.88 | 4,253,789 | +0.37(+0.88%) |
Nov 17, 2011 | 41.94 | 42.31 | 41.28 | 41.52 | 5,304,720 | -0.45(-1.08%) |
Nov 16, 2011 | 42.03 | 42.67 | 41.80 | 41.97 | 6,353,935 | -0.71(-1.66%) |
Nov 15, 2011 | 42.59 | 43.02 | 42.54 | 42.68 | 4,688,897 | -0.18(-0.42%) |
Nov 14, 2011 | 43.33 | 43.56 | 42.75 | 42.86 | 4,652,448 | -0.67(-1.54%) |
Nov 11, 2011 | 43.20 | 43.64 | 43.13 | 43.53 | 4,353,180 | +0.76(+1.78%) |
Nov 10, 2011 | 42.68 | 42.91 | 42.38 | 42.77 | 4,449,118 | +0.37(+0.86%) |
Nov 09, 2011 | 43.07 | 43.23 | 42.29 | 42.41 | 6,593,009 | -1.57(-3.57%) |
Nov 08, 2011 | 43.77 | 44.12 | 43.49 | 43.98 | 5,814,855 | +0.31(+0.70%) |
Nov 07, 2011 | 43.08 | 43.67 | 42.88 | 43.67 | 3,199,794 | +0.36(+0.83%) |
Nov 04, 2011 | 43.09 | 43.63 | 42.93 | 43.32 | 4,015,366 | -0.33(-0.75%) |
Nov 03, 2011 | 43.30 | 43.70 | 42.92 | 43.64 | 5,761,226 | +0.65(+1.51%) |
Nov 02, 2011 | 42.50 | 43.02 | 42.39 | 42.99 | 5,451,526 | +0.95(+2.27%) |