Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.25 | 42.54 | 42.00 | 42.16 | 18,906,434 | +0.14(+0.32%) |
Jan 30, 2012 | 41.03 | 42.03 | 40.88 | 42.02 | 18,211,736 | +0.60(+1.45%) |
Jan 27, 2012 | 41.25 | 41.68 | 41.24 | 41.42 | 14,365,144 | -0.01(-0.03%) |
Jan 26, 2012 | 42.38 | 42.54 | 41.24 | 41.44 | 28,488,828 | -0.85(-2.00%) |
Jan 25, 2012 | 42.37 | 42.65 | 41.95 | 42.28 | 29,914,112 | +0.22(+0.53%) |
Jan 24, 2012 | 41.40 | 42.06 | 41.26 | 42.06 | 15,994,498 | +0.38(+0.91%) |
Jan 23, 2012 | 41.53 | 42.09 | 41.47 | 41.68 | 18,449,496 | +0.30(+0.73%) |
Jan 20, 2012 | 41.59 | 41.64 | 41.19 | 41.38 | 23,076,152 | -0.19(-0.47%) |
Jan 19, 2012 | 41.36 | 41.74 | 41.19 | 41.57 | 18,554,306 | +0.29(+0.71%) |
Jan 18, 2012 | 40.94 | 41.51 | 40.83 | 41.28 | 18,574,610 | +0.32(+0.79%) |
Jan 17, 2012 | 40.80 | 41.39 | 40.65 | 40.96 | 17,316,256 | +0.43(+1.06%) |
Jan 13, 2012 | 40.10 | 40.66 | 40.08 | 40.53 | 14,674,260 | +0.15(+0.37%) |
Jan 12, 2012 | 39.86 | 40.50 | 39.77 | 40.37 | 15,887,546 | +0.51(+1.28%) |
Jan 11, 2012 | 39.96 | 40.16 | 39.82 | 39.87 | 9,961,845 | -0.09(-0.23%) |
Jan 10, 2012 | 40.54 | 40.57 | 39.93 | 39.96 | 16,284,150 | -0.11(-0.29%) |
Jan 09, 2012 | 40.24 | 40.40 | 39.73 | 40.07 | 17,667,630 | -0.18(-0.45%) |
Jan 06, 2012 | 40.07 | 40.42 | 40.04 | 40.25 | 11,217,334 | +0.07(+0.18%) |
Jan 05, 2012 | 40.05 | 40.28 | 39.63 | 40.18 | 16,070,344 | +0.16(+0.41%) |
Jan 04, 2012 | 39.58 | 40.28 | 39.11 | 40.02 | 24,539,882 | +0.81(+2.07%) |
Dec 30, 2011 | 39.31 | 39.41 | 39.18 | 39.21 | 6,753,321 | -0.11(-0.27%) |
Dec 29, 2011 | 39.03 | 39.38 | 39.01 | 39.31 | 8,160,156 | +0.37(+0.94%) |
Dec 28, 2011 | 39.28 | 39.39 | 38.76 | 38.95 | 9,844,758 | -0.38(-0.97%) |
Dec 27, 2011 | 38.92 | 39.41 | 38.71 | 39.33 | 9,069,307 | +0.17(+0.44%) |
Dec 23, 2011 | 39.13 | 39.24 | 38.67 | 39.16 | 7,911,137 | +0.82(+2.13%) |
Dec 21, 2011 | 38.84 | 38.99 | 37.84 | 38.34 | 13,800,177 | -0.44(-1.14%) |
Dec 20, 2011 | 37.89 | 38.95 | 37.84 | 38.78 | 19,980,242 | +1.57(+4.21%) |
Dec 19, 2011 | 37.99 | 38.04 | 37.10 | 37.21 | 16,305,804 | -0.49(-1.31%) |
Dec 16, 2011 | 37.92 | 38.58 | 37.57 | 37.71 | 27,685,244 | +0.04(+0.11%) |
Dec 15, 2011 | 38.53 | 38.54 | 37.41 | 37.67 | 16,319,855 | -0.39(-1.04%) |
Dec 14, 2011 | 38.83 | 38.93 | 37.77 | 38.06 | 17,951,590 | -0.78(-2.01%) |
Dec 13, 2011 | 39.70 | 39.94 | 38.55 | 38.84 | 19,413,878 | -0.42(-1.08%) |
Dec 12, 2011 | 39.00 | 39.32 | 38.70 | 39.26 | 13,835,707 | -0.29(-0.72%) |
Dec 09, 2011 | 38.70 | 39.71 | 38.53 | 39.55 | 16,218,317 | +0.80(+2.05%) |
Dec 08, 2011 | 38.74 | 39.41 | 38.62 | 38.75 | 21,712,542 | -0.27(-0.70%) |
Dec 07, 2011 | 39.08 | 39.24 | 38.38 | 39.03 | 18,560,910 | -0.27(-0.69%) |
Dec 06, 2011 | 39.14 | 39.54 | 38.74 | 39.30 | 15,334,589 | +0.24(+0.62%) |
Dec 05, 2011 | 39.54 | 39.55 | 38.48 | 39.06 | 20,456,316 | +0.11(+0.28%) |
Dec 02, 2011 | 39.71 | 39.92 | 38.91 | 38.95 | 17,806,442 | -0.28(-0.71%) |
Dec 01, 2011 | 39.21 | 39.49 | 38.96 | 39.23 | 13,720,390 | -0.05(-0.13%) |
Nov 30, 2011 | 39.28 | 39.51 | 38.76 | 39.28 | 25,418,046 | +1.21(+3.18%) |
Nov 29, 2011 | 38.70 | 39.12 | 37.88 | 38.07 | 18,840,236 | -0.59(-1.54%) |
Nov 28, 2011 | 38.29 | 38.73 | 38.12 | 38.66 | 17,476,792 | +1.49(+4.01%) |
Nov 25, 2011 | 37.04 | 37.99 | 37.04 | 37.17 | 11,606,054 | -0.12(-0.33%) |
Nov 23, 2011 | 38.29 | 38.33 | 36.98 | 37.29 | 33,670,552 | -1.76(-4.50%) |
Nov 22, 2011 | 38.66 | 39.44 | 38.65 | 39.05 | 18,458,530 | +0.15(+0.39%) |
Nov 21, 2011 | 38.98 | 39.25 | 38.56 | 38.90 | 21,686,984 | -0.85(-2.14%) |
Nov 18, 2011 | 40.38 | 40.39 | 39.58 | 39.75 | 20,134,638 | -0.51(-1.26%) |
Nov 17, 2011 | 40.44 | 40.82 | 39.56 | 40.25 | 27,217,882 | -0.36(-0.88%) |
Nov 16, 2011 | 40.50 | 41.39 | 40.20 | 40.61 | 21,715,402 | -0.37(-0.91%) |
Nov 15, 2011 | 40.54 | 41.23 | 40.33 | 40.98 | 18,527,860 | +0.21(+0.53%) |
Nov 14, 2011 | 40.39 | 41.05 | 40.30 | 40.77 | 23,334,044 | +0.34(+0.85%) |
Nov 11, 2011 | 39.93 | 40.69 | 39.74 | 40.43 | 17,849,092 | +1.01(+2.55%) |
Nov 10, 2011 | 40.08 | 40.14 | 39.02 | 39.42 | 16,340,926 | -0.14(-0.36%) |
Nov 09, 2011 | 39.75 | 40.34 | 39.23 | 39.56 | 22,387,684 | -1.16(-2.84%) |
Nov 08, 2011 | 40.80 | 40.90 | 40.17 | 40.72 | 18,147,216 | +0.08(+0.19%) |
Nov 07, 2011 | 39.84 | 40.69 | 39.84 | 40.64 | 20,798,628 | +0.30(+0.74%) |
Nov 04, 2011 | 39.37 | 40.46 | 39.35 | 40.34 | 30,613,498 | +0.28(+0.70%) |
Nov 03, 2011 | 40.18 | 40.67 | 39.10 | 40.06 | 62,625,704 | +2.81(+7.53%) |
Nov 02, 2011 | 36.48 | 37.36 | 36.46 | 37.26 | 37,453,408 | +1.46(+4.07%) |