Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 41.61 | 41.83 | 39.99 | 40.64 | 2,356,371 | -0.58(-1.41%) |
Jan 30, 2012 | 41.43 | 41.43 | 40.79 | 41.22 | 2,304,361 | -0.74(-1.77%) |
Jan 27, 2012 | 41.51 | 42.25 | 41.47 | 41.96 | 1,073,522 | +0.28(+0.67%) |
Jan 26, 2012 | 42.64 | 42.84 | 41.59 | 41.68 | 1,551,530 | -0.56(-1.32%) |
Jan 25, 2012 | 40.89 | 42.32 | 40.69 | 42.24 | 1,671,661 | +1.33(+3.26%) |
Jan 24, 2012 | 40.62 | 40.99 | 40.14 | 40.91 | 1,417,662 | -0.18(-0.45%) |
Jan 23, 2012 | 40.47 | 41.37 | 40.39 | 41.09 | 1,426,151 | +0.79(+1.96%) |
Jan 20, 2012 | 41.08 | 41.08 | 40.24 | 40.30 | 1,596,499 | -0.77(-1.88%) |
Jan 19, 2012 | 40.78 | 41.19 | 40.40 | 41.08 | 1,076,396 | +0.57(+1.42%) |
Jan 18, 2012 | 39.89 | 40.55 | 39.53 | 40.50 | 1,830,520 | +0.45(+1.14%) |
Jan 17, 2012 | 40.37 | 41.00 | 40.04 | 40.05 | 4,249,019 | +0.45(+1.15%) |
Jan 13, 2012 | 39.52 | 39.80 | 38.84 | 39.59 | 2,068,222 | -0.25(-0.62%) |
Jan 12, 2012 | 38.38 | 40.04 | 37.82 | 39.84 | 2,924,868 | -0.06(-0.14%) |
Jan 11, 2012 | 39.59 | 40.05 | 39.43 | 39.89 | 2,024,136 | +0.13(+0.32%) |
Jan 10, 2012 | 39.72 | 40.09 | 39.24 | 39.77 | 2,545,049 | +0.75(+1.92%) |
Jan 09, 2012 | 38.16 | 39.10 | 38.09 | 39.02 | 2,233,136 | +1.01(+2.64%) |
Jan 06, 2012 | 37.42 | 38.33 | 37.12 | 38.01 | 2,296,409 | +0.64(+1.71%) |
Jan 05, 2012 | 36.36 | 37.41 | 36.03 | 37.37 | 5,155,385 | +1.18(+3.26%) |
Jan 04, 2012 | 35.15 | 36.63 | 35.12 | 36.19 | 2,797,826 | +1.91(+5.56%) |
Dec 30, 2011 | 34.35 | 34.56 | 34.02 | 34.29 | 852,816 | +0.26(+0.77%) |
Dec 29, 2011 | 33.56 | 34.36 | 33.54 | 34.02 | 1,526,344 | +0.53(+1.60%) |
Dec 28, 2011 | 33.84 | 34.10 | 33.46 | 33.49 | 1,851,447 | -0.42(-1.25%) |
Dec 27, 2011 | 33.89 | 34.26 | 33.64 | 33.91 | 830,415 | +0.06(+0.17%) |
Dec 23, 2011 | 33.74 | 33.85 | 33.39 | 33.85 | 1,384,784 | +0.73(+2.19%) |
Dec 21, 2011 | 33.30 | 33.46 | 32.30 | 33.13 | 2,195,708 | -0.39(-1.17%) |
Dec 20, 2011 | 32.88 | 33.63 | 32.79 | 33.52 | 1,571,686 | +1.35(+4.19%) |
Dec 19, 2011 | 32.26 | 32.54 | 31.88 | 32.17 | 2,784,244 | +0.01(+0.02%) |
Dec 16, 2011 | 32.70 | 33.93 | 31.96 | 32.16 | 5,205,397 | -0.29(-0.89%) |
Dec 15, 2011 | 33.40 | 33.68 | 32.34 | 32.45 | 2,329,903 | -0.60(-1.81%) |
Dec 14, 2011 | 33.88 | 34.03 | 32.37 | 33.05 | 2,085,288 | -1.24(-3.63%) |
Dec 13, 2011 | 34.88 | 35.41 | 34.01 | 34.29 | 2,243,827 | -0.33(-0.94%) |
Dec 12, 2011 | 35.40 | 35.42 | 33.81 | 34.62 | 2,062,939 | -1.38(-3.83%) |
Dec 09, 2011 | 34.94 | 36.11 | 34.60 | 36.00 | 1,555,829 | +1.30(+3.75%) |
Dec 08, 2011 | 35.92 | 36.75 | 34.59 | 34.70 | 1,898,503 | -1.56(-4.29%) |
Dec 07, 2011 | 36.33 | 36.46 | 35.37 | 36.26 | 1,889,657 | -0.39(-1.07%) |
Dec 06, 2011 | 36.87 | 36.94 | 36.26 | 36.65 | 1,633,243 | -0.05(-0.13%) |
Dec 05, 2011 | 36.82 | 37.14 | 36.25 | 36.70 | 1,739,197 | +0.63(+1.75%) |
Dec 02, 2011 | 36.68 | 37.07 | 35.96 | 36.06 | 1,451,488 | -0.04(-0.11%) |
Dec 01, 2011 | 36.29 | 36.78 | 35.83 | 36.10 | 1,512,332 | -0.40(-1.09%) |
Nov 30, 2011 | 35.99 | 36.73 | 35.82 | 36.50 | 2,133,759 | +2.38(+6.97%) |
Nov 29, 2011 | 34.96 | 35.02 | 34.00 | 34.13 | 1,806,669 | -0.80(-2.28%) |
Nov 28, 2011 | 34.21 | 35.08 | 34.21 | 34.92 | 2,229,485 | +1.98(+6.01%) |
Nov 25, 2011 | 33.09 | 33.53 | 32.77 | 32.95 | 789,400 | -0.27(-0.82%) |
Nov 23, 2011 | 33.67 | 34.26 | 32.90 | 33.22 | 2,653,217 | -0.42(-1.26%) |
Nov 22, 2011 | 34.57 | 34.77 | 33.35 | 33.64 | 2,523,285 | -0.85(-2.45%) |
Nov 21, 2011 | 34.79 | 34.79 | 33.50 | 34.49 | 2,057,067 | -1.08(-3.03%) |
Nov 18, 2011 | 35.79 | 35.94 | 35.04 | 35.56 | 2,674,265 | +0.10(+0.27%) |
Nov 17, 2011 | 37.16 | 37.43 | 35.20 | 35.47 | 2,135,194 | -1.68(-4.51%) |
Nov 16, 2011 | 36.66 | 37.96 | 36.47 | 37.14 | 2,708,905 | +0.10(+0.28%) |
Nov 15, 2011 | 36.88 | 37.62 | 36.35 | 37.04 | 1,655,332 | +0.19(+0.52%) |
Nov 14, 2011 | 36.74 | 37.45 | 36.41 | 36.85 | 1,241,839 | -0.18(-0.50%) |
Nov 11, 2011 | 36.65 | 37.76 | 36.56 | 37.03 | 1,324,153 | +0.86(+2.38%) |
Nov 10, 2011 | 36.52 | 36.95 | 35.86 | 36.17 | 2,159,638 | +0.24(+0.67%) |
Nov 09, 2011 | 36.70 | 37.01 | 35.68 | 35.93 | 2,751,245 | -1.43(-3.82%) |
Nov 08, 2011 | 37.29 | 37.55 | 36.56 | 37.36 | 1,971,774 | +0.36(+0.97%) |
Nov 07, 2011 | 36.69 | 37.08 | 36.09 | 37.00 | 2,682,821 | +0.10(+0.28%) |
Nov 04, 2011 | 35.54 | 37.04 | 35.07 | 36.89 | 1,861,132 | +0.83(+2.30%) |
Nov 03, 2011 | 35.83 | 36.30 | 35.00 | 36.06 | 2,550,743 | +0.92(+2.61%) |
Nov 02, 2011 | 34.74 | 35.29 | 34.17 | 35.15 | 2,327,624 | +0.89(+2.61%) |