Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.44 | 43.66 | 42.43 | 42.76 | 10,707,975 | +0.59(+1.41%) |
Jan 30, 2012 | 41.96 | 42.25 | 41.34 | 42.17 | 5,876,453 | +0.04(+0.10%) |
Jan 27, 2012 | 41.57 | 42.31 | 41.55 | 42.13 | 8,510,481 | +0.55(+1.33%) |
Jan 26, 2012 | 42.62 | 42.71 | 41.20 | 41.58 | 16,406,993 | -1.01(-2.37%) |
Jan 25, 2012 | 41.81 | 42.65 | 41.14 | 42.58 | 15,890,936 | +0.20(+0.47%) |
Jan 24, 2012 | 43.16 | 43.37 | 42.30 | 42.38 | 12,592,348 | -0.91(-2.10%) |
Jan 23, 2012 | 43.10 | 43.80 | 42.90 | 43.29 | 9,126,398 | +0.13(+0.31%) |
Jan 20, 2012 | 43.22 | 43.36 | 42.62 | 43.16 | 10,746,643 | -0.04(-0.10%) |
Jan 19, 2012 | 43.19 | 43.78 | 42.46 | 43.20 | 22,594,230 | -1.34(-3.00%) |
Jan 18, 2012 | 44.05 | 44.74 | 43.71 | 44.54 | 10,160,514 | +0.31(+0.69%) |
Jan 17, 2012 | 43.80 | 44.29 | 43.66 | 44.23 | 7,866,618 | +0.72(+1.65%) |
Jan 13, 2012 | 43.51 | 43.59 | 42.88 | 43.52 | 6,051,021 | -0.14(-0.32%) |
Jan 12, 2012 | 43.94 | 43.96 | 43.38 | 43.66 | 5,510,629 | -0.12(-0.26%) |
Jan 11, 2012 | 43.34 | 43.86 | 42.99 | 43.77 | 5,152,072 | +0.32(+0.74%) |
Jan 10, 2012 | 43.73 | 43.80 | 43.24 | 43.45 | 8,553,948 | -0.08(-0.19%) |
Jan 09, 2012 | 43.46 | 43.74 | 43.32 | 43.53 | 6,151,238 | -0.05(-0.11%) |
Jan 06, 2012 | 43.56 | 44.11 | 43.33 | 43.58 | 6,444,889 | +0.16(+0.36%) |
Jan 05, 2012 | 42.85 | 43.54 | 42.77 | 43.42 | 7,666,056 | +0.29(+0.67%) |
Jan 04, 2012 | 42.33 | 43.14 | 42.32 | 43.14 | 6,547,360 | +1.29(+3.08%) |
Dec 30, 2011 | 42.16 | 42.26 | 41.85 | 41.85 | 2,670,842 | -0.41(-0.98%) |
Dec 29, 2011 | 42.05 | 42.58 | 42.02 | 42.26 | 4,535,354 | +0.39(+0.93%) |
Dec 28, 2011 | 42.40 | 42.52 | 41.83 | 41.87 | 3,552,074 | -0.53(-1.25%) |
Dec 27, 2011 | 42.40 | 42.70 | 42.19 | 42.40 | 3,561,473 | +0.00(+0.00%) |
Dec 23, 2011 | 42.07 | 42.52 | 41.86 | 42.40 | 4,720,621 | +1.12(+2.72%) |
Dec 21, 2011 | 41.15 | 41.29 | 40.91 | 41.28 | 8,098,307 | +0.14(+0.34%) |
Dec 20, 2011 | 40.81 | 41.24 | 40.76 | 41.14 | 7,324,866 | +0.70(+1.74%) |
Dec 19, 2011 | 40.39 | 40.92 | 40.33 | 40.44 | 7,087,008 | -0.02(-0.06%) |
Dec 16, 2011 | 40.48 | 40.87 | 40.22 | 40.46 | 12,369,902 | +0.40(+0.99%) |
Dec 15, 2011 | 39.54 | 40.30 | 39.54 | 40.06 | 11,316,865 | +0.63(+1.59%) |
Dec 14, 2011 | 39.52 | 39.88 | 39.33 | 39.44 | 9,099,267 | -0.14(-0.35%) |
Dec 13, 2011 | 40.00 | 40.71 | 39.39 | 39.58 | 6,379,451 | -0.22(-0.56%) |
Dec 12, 2011 | 40.22 | 40.46 | 39.59 | 39.80 | 5,991,900 | -0.59(-1.45%) |
Dec 09, 2011 | 39.81 | 40.53 | 39.73 | 40.39 | 6,919,316 | +0.62(+1.56%) |
Dec 08, 2011 | 40.65 | 40.91 | 39.62 | 39.77 | 10,459,693 | -0.97(-2.39%) |
Dec 07, 2011 | 39.63 | 41.04 | 39.49 | 40.74 | 12,353,373 | +0.87(+2.17%) |
Dec 06, 2011 | 39.93 | 40.19 | 39.70 | 39.87 | 10,059,182 | +0.02(+0.04%) |
Dec 05, 2011 | 40.33 | 40.87 | 39.56 | 39.86 | 9,852,458 | +0.17(+0.42%) |
Dec 02, 2011 | 39.90 | 40.32 | 39.53 | 39.69 | 9,282,719 | -0.24(-0.60%) |
Dec 01, 2011 | 39.99 | 40.37 | 39.83 | 39.93 | 8,532,226 | -0.21(-0.51%) |
Nov 30, 2011 | 38.97 | 40.22 | 38.67 | 40.13 | 14,219,663 | +2.38(+6.30%) |
Nov 29, 2011 | 37.29 | 38.01 | 37.11 | 37.76 | 7,846,636 | +0.70(+1.89%) |
Nov 28, 2011 | 36.59 | 37.44 | 36.53 | 37.06 | 10,725,459 | +1.12(+3.11%) |
Nov 25, 2011 | 35.84 | 36.40 | 35.77 | 35.94 | 3,627,286 | +0.09(+0.25%) |
Nov 23, 2011 | 36.18 | 36.29 | 35.73 | 35.85 | 6,702,523 | -0.71(-1.94%) |
Nov 22, 2011 | 36.48 | 37.02 | 36.19 | 36.55 | 5,782,679 | -0.02(-0.05%) |
Nov 21, 2011 | 35.99 | 36.83 | 35.99 | 36.57 | 8,088,442 | -0.09(-0.25%) |
Nov 18, 2011 | 36.71 | 36.82 | 36.32 | 36.66 | 7,257,307 | +0.02(+0.07%) |
Nov 17, 2011 | 37.02 | 37.25 | 36.25 | 36.64 | 9,900,995 | -0.32(-0.87%) |
Nov 16, 2011 | 37.85 | 38.09 | 36.90 | 36.96 | 9,786,694 | -1.35(-3.52%) |
Nov 15, 2011 | 38.51 | 38.65 | 37.98 | 38.31 | 5,968,374 | -0.32(-0.83%) |
Nov 14, 2011 | 38.62 | 38.93 | 38.40 | 38.63 | 5,752,763 | -0.16(-0.40%) |
Nov 11, 2011 | 38.37 | 39.10 | 38.26 | 38.78 | 6,202,764 | +0.82(+2.17%) |
Nov 10, 2011 | 37.90 | 38.10 | 37.39 | 37.96 | 6,658,672 | +0.49(+1.30%) |
Nov 09, 2011 | 37.21 | 37.94 | 37.14 | 37.48 | 7,805,265 | -0.50(-1.32%) |
Nov 08, 2011 | 37.27 | 38.08 | 37.09 | 37.98 | 8,611,164 | +0.81(+2.17%) |
Nov 07, 2011 | 37.40 | 37.64 | 36.87 | 37.17 | 9,622,914 | -0.34(-0.90%) |
Nov 04, 2011 | 37.91 | 37.94 | 37.10 | 37.51 | 9,733,883 | -0.49(-1.30%) |
Nov 03, 2011 | 38.51 | 38.58 | 37.69 | 38.00 | 8,167,508 | -0.15(-0.39%) |
Nov 02, 2011 | 38.68 | 38.68 | 37.91 | 38.15 | 9,548,860 | +0.12(+0.30%) |