Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.45 | 43.68 | 42.44 | 42.78 | 10,705,052 | +0.59(+1.41%) |
Jan 30, 2012 | 41.97 | 42.26 | 41.36 | 42.18 | 5,874,849 | +0.04(+0.10%) |
Jan 27, 2012 | 41.58 | 42.32 | 41.56 | 42.14 | 8,508,158 | +0.55(+1.33%) |
Jan 26, 2012 | 42.63 | 42.72 | 41.21 | 41.59 | 16,402,516 | -1.01(-2.37%) |
Jan 25, 2012 | 41.82 | 42.66 | 41.15 | 42.59 | 15,886,599 | +0.20(+0.47%) |
Jan 24, 2012 | 43.17 | 43.38 | 42.31 | 42.40 | 12,588,911 | -0.91(-2.10%) |
Jan 23, 2012 | 43.11 | 43.82 | 42.92 | 43.30 | 9,123,908 | +0.13(+0.31%) |
Jan 20, 2012 | 43.23 | 43.37 | 42.63 | 43.17 | 10,743,710 | -0.04(-0.10%) |
Jan 19, 2012 | 43.21 | 43.79 | 42.47 | 43.21 | 22,588,062 | -1.34(-3.00%) |
Jan 18, 2012 | 44.06 | 44.75 | 43.72 | 44.55 | 10,157,740 | +0.31(+0.69%) |
Jan 17, 2012 | 43.82 | 44.30 | 43.67 | 44.25 | 7,864,470 | +0.72(+1.65%) |
Jan 13, 2012 | 43.52 | 43.60 | 42.89 | 43.53 | 6,049,369 | -0.14(-0.32%) |
Jan 12, 2012 | 43.96 | 43.97 | 43.39 | 43.67 | 5,509,125 | -0.12(-0.26%) |
Jan 11, 2012 | 43.35 | 43.87 | 43.00 | 43.78 | 5,150,666 | +0.32(+0.74%) |
Jan 10, 2012 | 43.74 | 43.81 | 43.25 | 43.46 | 8,551,613 | -0.08(-0.19%) |
Jan 09, 2012 | 43.47 | 43.75 | 43.33 | 43.54 | 6,149,559 | -0.05(-0.11%) |
Jan 06, 2012 | 43.57 | 44.12 | 43.35 | 43.59 | 6,443,130 | +0.16(+0.36%) |
Jan 05, 2012 | 42.86 | 43.55 | 42.78 | 43.44 | 7,663,964 | +0.29(+0.67%) |
Jan 04, 2012 | 42.34 | 43.16 | 42.33 | 43.15 | 6,545,574 | +1.29(+3.08%) |
Dec 30, 2011 | 42.17 | 42.27 | 41.86 | 41.86 | 2,670,113 | -0.41(-0.98%) |
Dec 29, 2011 | 42.07 | 42.59 | 42.03 | 42.27 | 4,534,116 | +0.39(+0.93%) |
Dec 28, 2011 | 42.41 | 42.54 | 41.84 | 41.88 | 3,551,104 | -0.53(-1.25%) |
Dec 27, 2011 | 42.41 | 42.71 | 42.20 | 42.41 | 3,560,501 | +0.00(+0.00%) |
Dec 23, 2011 | 42.08 | 42.54 | 41.87 | 42.41 | 4,719,332 | +1.12(+2.72%) |
Dec 21, 2011 | 41.16 | 41.30 | 40.93 | 41.29 | 8,096,097 | +0.14(+0.34%) |
Dec 20, 2011 | 40.82 | 41.25 | 40.77 | 41.15 | 7,322,867 | +0.70(+1.74%) |
Dec 19, 2011 | 40.41 | 40.93 | 40.34 | 40.45 | 7,085,074 | -0.02(-0.06%) |
Dec 16, 2011 | 40.49 | 40.88 | 40.23 | 40.47 | 12,366,525 | +0.40(+0.99%) |
Dec 15, 2011 | 39.55 | 40.31 | 39.55 | 40.08 | 11,313,776 | +0.63(+1.59%) |
Dec 14, 2011 | 39.53 | 39.89 | 39.34 | 39.45 | 9,096,784 | -0.14(-0.35%) |
Dec 13, 2011 | 40.01 | 40.72 | 39.40 | 39.59 | 6,377,709 | -0.22(-0.56%) |
Dec 12, 2011 | 40.23 | 40.47 | 39.60 | 39.81 | 5,990,265 | -0.59(-1.45%) |
Dec 09, 2011 | 39.82 | 40.54 | 39.74 | 40.40 | 6,917,428 | +0.62(+1.56%) |
Dec 08, 2011 | 40.66 | 40.92 | 39.63 | 39.78 | 10,456,838 | -0.97(-2.39%) |
Dec 07, 2011 | 39.64 | 41.05 | 39.50 | 40.75 | 12,350,001 | +0.87(+2.17%) |
Dec 06, 2011 | 39.94 | 40.20 | 39.71 | 39.88 | 10,056,436 | +0.02(+0.04%) |
Dec 05, 2011 | 40.34 | 40.88 | 39.57 | 39.87 | 9,849,769 | +0.17(+0.42%) |
Dec 02, 2011 | 39.91 | 40.33 | 39.54 | 39.70 | 9,280,186 | -0.24(-0.60%) |
Dec 01, 2011 | 40.00 | 40.38 | 39.84 | 39.94 | 8,529,898 | -0.21(-0.51%) |
Nov 30, 2011 | 38.98 | 40.24 | 38.68 | 40.15 | 14,215,783 | +2.38(+6.30%) |
Nov 29, 2011 | 37.30 | 38.02 | 37.12 | 37.77 | 7,844,495 | +0.70(+1.89%) |
Nov 28, 2011 | 36.60 | 37.45 | 36.54 | 37.07 | 10,722,532 | +1.12(+3.11%) |
Nov 25, 2011 | 35.85 | 36.41 | 35.78 | 35.95 | 3,626,296 | +0.09(+0.25%) |
Nov 23, 2011 | 36.19 | 36.30 | 35.74 | 35.86 | 6,700,695 | -0.71(-1.94%) |
Nov 22, 2011 | 36.49 | 37.03 | 36.20 | 36.56 | 5,781,101 | -0.02(-0.05%) |
Nov 21, 2011 | 36.00 | 36.84 | 36.00 | 36.58 | 8,086,235 | -0.09(-0.25%) |
Nov 18, 2011 | 36.72 | 36.83 | 36.33 | 36.67 | 7,255,327 | +0.02(+0.07%) |
Nov 17, 2011 | 37.03 | 37.26 | 36.26 | 36.65 | 9,898,294 | -0.32(-0.87%) |
Nov 16, 2011 | 37.86 | 38.10 | 36.91 | 36.97 | 9,784,024 | -1.35(-3.52%) |
Nov 15, 2011 | 38.52 | 38.66 | 37.99 | 38.32 | 5,966,745 | -0.32(-0.83%) |
Nov 14, 2011 | 38.63 | 38.94 | 38.41 | 38.64 | 5,751,193 | -0.16(-0.40%) |
Nov 11, 2011 | 38.38 | 39.11 | 38.27 | 38.80 | 6,201,071 | +0.82(+2.17%) |
Nov 10, 2011 | 37.91 | 38.11 | 37.40 | 37.97 | 6,656,855 | +0.49(+1.30%) |
Nov 09, 2011 | 37.22 | 37.95 | 37.15 | 37.49 | 7,803,136 | -0.50(-1.32%) |
Nov 08, 2011 | 37.28 | 38.09 | 37.10 | 37.99 | 8,608,814 | +0.81(+2.17%) |
Nov 07, 2011 | 37.41 | 37.65 | 36.88 | 37.18 | 9,620,288 | -0.34(-0.90%) |
Nov 04, 2011 | 37.92 | 37.95 | 37.11 | 37.52 | 9,731,227 | -0.49(-1.30%) |
Nov 03, 2011 | 38.52 | 38.59 | 37.70 | 38.01 | 8,165,280 | -0.15(-0.39%) |
Nov 02, 2011 | 38.69 | 38.69 | 37.92 | 38.16 | 9,546,255 | +0.12(+0.30%) |