Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 41.54 | 41.75 | 39.92 | 40.57 | 2,360,497 | -0.58(-1.41%) |
Jan 30, 2012 | 41.36 | 41.36 | 40.72 | 41.15 | 2,308,395 | -0.74(-1.77%) |
Jan 27, 2012 | 41.43 | 42.17 | 41.39 | 41.89 | 1,075,402 | +0.28(+0.67%) |
Jan 26, 2012 | 42.57 | 42.76 | 41.51 | 41.61 | 1,554,247 | -0.56(-1.32%) |
Jan 25, 2012 | 40.82 | 42.25 | 40.62 | 42.17 | 1,674,588 | +1.33(+3.26%) |
Jan 24, 2012 | 40.55 | 40.92 | 40.07 | 40.84 | 1,420,145 | -0.18(-0.45%) |
Jan 23, 2012 | 40.40 | 41.30 | 40.32 | 41.02 | 1,428,648 | +0.79(+1.96%) |
Jan 20, 2012 | 41.01 | 41.01 | 40.17 | 40.23 | 1,599,294 | -0.77(-1.88%) |
Jan 19, 2012 | 40.71 | 41.12 | 40.33 | 41.00 | 1,078,281 | +0.57(+1.42%) |
Jan 18, 2012 | 39.83 | 40.48 | 39.46 | 40.43 | 1,833,725 | +0.45(+1.14%) |
Jan 17, 2012 | 40.30 | 40.92 | 39.97 | 39.98 | 4,256,459 | +0.45(+1.15%) |
Jan 13, 2012 | 39.45 | 39.73 | 38.77 | 39.52 | 2,071,843 | -0.25(-0.62%) |
Jan 12, 2012 | 38.31 | 39.97 | 37.75 | 39.77 | 2,929,989 | -0.06(-0.14%) |
Jan 11, 2012 | 39.52 | 39.98 | 39.36 | 39.83 | 2,027,680 | +0.13(+0.32%) |
Jan 10, 2012 | 39.65 | 40.02 | 39.17 | 39.70 | 2,549,505 | +0.75(+1.92%) |
Jan 09, 2012 | 38.10 | 39.04 | 38.03 | 38.95 | 2,237,046 | +1.00(+2.64%) |
Jan 06, 2012 | 37.36 | 38.26 | 37.05 | 37.95 | 2,300,429 | +0.64(+1.71%) |
Jan 05, 2012 | 36.30 | 37.35 | 35.96 | 37.31 | 5,164,412 | +1.18(+3.26%) |
Jan 04, 2012 | 35.09 | 36.57 | 35.06 | 36.13 | 2,802,725 | +1.90(+5.56%) |
Dec 30, 2011 | 34.29 | 34.50 | 33.96 | 34.23 | 854,309 | +0.26(+0.77%) |
Dec 29, 2011 | 33.50 | 34.30 | 33.48 | 33.96 | 1,529,017 | +0.53(+1.60%) |
Dec 28, 2011 | 33.78 | 34.04 | 33.40 | 33.43 | 1,854,689 | -0.42(-1.25%) |
Dec 27, 2011 | 33.84 | 34.20 | 33.58 | 33.85 | 831,869 | +0.06(+0.16%) |
Dec 23, 2011 | 33.68 | 33.80 | 33.33 | 33.80 | 1,387,208 | +0.72(+2.19%) |
Dec 21, 2011 | 33.24 | 33.41 | 32.24 | 33.07 | 2,199,552 | -0.39(-1.17%) |
Dec 20, 2011 | 32.82 | 33.57 | 32.73 | 33.46 | 1,574,438 | +1.35(+4.19%) |
Dec 19, 2011 | 32.20 | 32.48 | 31.82 | 32.12 | 2,789,119 | +0.01(+0.02%) |
Dec 16, 2011 | 32.64 | 33.88 | 31.90 | 32.11 | 5,214,511 | -0.29(-0.89%) |
Dec 15, 2011 | 33.34 | 33.62 | 32.28 | 32.39 | 2,333,982 | -0.60(-1.81%) |
Dec 14, 2011 | 33.82 | 33.97 | 32.31 | 32.99 | 2,088,939 | -1.24(-3.63%) |
Dec 13, 2011 | 34.82 | 35.35 | 33.95 | 34.23 | 2,247,755 | -0.33(-0.95%) |
Dec 12, 2011 | 35.34 | 35.36 | 33.75 | 34.56 | 2,066,551 | -1.38(-3.83%) |
Dec 09, 2011 | 34.88 | 36.05 | 34.54 | 35.94 | 1,558,553 | +1.30(+3.75%) |
Dec 08, 2011 | 35.86 | 36.69 | 34.53 | 34.64 | 1,901,827 | -1.55(-4.29%) |
Dec 07, 2011 | 36.26 | 36.40 | 35.31 | 36.19 | 1,892,966 | -0.39(-1.07%) |
Dec 06, 2011 | 36.81 | 36.88 | 36.19 | 36.58 | 1,636,102 | -0.05(-0.13%) |
Dec 05, 2011 | 36.76 | 37.08 | 36.19 | 36.63 | 1,742,242 | +0.63(+1.75%) |
Dec 02, 2011 | 36.62 | 37.01 | 35.90 | 36.00 | 1,454,029 | -0.04(-0.11%) |
Dec 01, 2011 | 36.23 | 36.71 | 35.77 | 36.04 | 1,514,980 | -0.40(-1.09%) |
Nov 30, 2011 | 35.92 | 36.66 | 35.76 | 36.44 | 2,137,495 | +2.37(+6.97%) |
Nov 29, 2011 | 34.90 | 34.96 | 33.94 | 34.07 | 1,809,833 | -0.80(-2.28%) |
Nov 28, 2011 | 34.15 | 35.02 | 34.15 | 34.86 | 2,233,389 | +1.98(+6.01%) |
Nov 25, 2011 | 33.03 | 33.47 | 32.71 | 32.89 | 790,782 | -0.27(-0.82%) |
Nov 23, 2011 | 33.61 | 34.20 | 32.84 | 33.16 | 2,657,863 | -0.42(-1.26%) |
Nov 22, 2011 | 34.51 | 34.71 | 33.29 | 33.58 | 2,527,703 | -0.84(-2.45%) |
Nov 21, 2011 | 34.73 | 34.73 | 33.44 | 34.42 | 2,060,669 | -1.08(-3.03%) |
Nov 18, 2011 | 35.72 | 35.87 | 34.98 | 35.50 | 2,678,947 | +0.10(+0.27%) |
Nov 17, 2011 | 37.09 | 37.36 | 35.13 | 35.40 | 2,138,932 | -1.67(-4.51%) |
Nov 16, 2011 | 36.59 | 37.89 | 36.41 | 37.08 | 2,713,648 | +0.10(+0.28%) |
Nov 15, 2011 | 36.81 | 37.56 | 36.29 | 36.97 | 1,658,230 | +0.19(+0.52%) |
Nov 14, 2011 | 36.67 | 37.39 | 36.34 | 36.78 | 1,244,014 | -0.18(-0.50%) |
Nov 11, 2011 | 36.58 | 37.70 | 36.50 | 36.97 | 1,326,472 | +0.86(+2.38%) |
Nov 10, 2011 | 36.46 | 36.89 | 35.79 | 36.11 | 2,163,419 | +0.24(+0.67%) |
Nov 09, 2011 | 36.64 | 36.95 | 35.62 | 35.87 | 2,756,062 | -1.43(-3.82%) |
Nov 08, 2011 | 37.22 | 37.48 | 36.50 | 37.29 | 1,975,227 | +0.36(+0.97%) |
Nov 07, 2011 | 36.62 | 37.01 | 36.03 | 36.93 | 2,687,519 | +0.10(+0.28%) |
Nov 04, 2011 | 35.48 | 36.97 | 35.01 | 36.83 | 1,864,391 | +0.83(+2.30%) |
Nov 03, 2011 | 35.77 | 36.23 | 34.93 | 36.00 | 2,555,209 | +0.92(+2.61%) |
Nov 02, 2011 | 34.68 | 35.23 | 34.11 | 35.09 | 2,331,700 | +0.89(+2.61%) |