Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.60 | 43.37 | 42.49 | 43.30 | 2,078,621 | +0.77(+1.81%) |
Jan 30, 2012 | 42.66 | 42.75 | 42.28 | 42.53 | 1,067,464 | -0.26(-0.60%) |
Jan 27, 2012 | 42.63 | 42.95 | 42.26 | 42.79 | 1,275,393 | +0.26(+0.62%) |
Jan 26, 2012 | 42.33 | 42.70 | 42.20 | 42.53 | 1,367,172 | +0.46(+1.09%) |
Jan 25, 2012 | 41.31 | 42.22 | 41.28 | 42.07 | 1,324,162 | +0.73(+1.76%) |
Jan 24, 2012 | 41.54 | 41.69 | 41.31 | 41.34 | 1,592,734 | -0.46(-1.10%) |
Jan 23, 2012 | 41.73 | 41.86 | 41.51 | 41.80 | 1,361,293 | +0.20(+0.47%) |
Jan 20, 2012 | 41.23 | 41.61 | 41.10 | 41.61 | 1,639,832 | +0.33(+0.80%) |
Jan 19, 2012 | 40.95 | 41.43 | 40.81 | 41.28 | 1,499,600 | +0.13(+0.33%) |
Jan 18, 2012 | 41.07 | 41.38 | 40.98 | 41.14 | 1,706,418 | +0.20(+0.48%) |
Jan 17, 2012 | 41.06 | 41.15 | 40.77 | 40.95 | 1,261,586 | +0.29(+0.71%) |
Jan 13, 2012 | 40.79 | 41.01 | 40.47 | 40.66 | 1,068,879 | -0.17(-0.42%) |
Jan 12, 2012 | 40.66 | 41.03 | 40.52 | 40.83 | 2,017,273 | -0.21(-0.52%) |
Jan 11, 2012 | 40.87 | 41.09 | 40.66 | 41.04 | 1,239,766 | +0.16(+0.39%) |
Jan 10, 2012 | 40.87 | 40.95 | 40.51 | 40.88 | 1,404,653 | +0.15(+0.36%) |
Jan 09, 2012 | 40.84 | 40.85 | 40.46 | 40.74 | 1,315,959 | -0.04(-0.09%) |
Jan 06, 2012 | 40.49 | 41.04 | 40.32 | 40.77 | 1,890,585 | +0.39(+0.95%) |
Jan 05, 2012 | 40.02 | 40.41 | 39.72 | 40.39 | 2,070,818 | +0.34(+0.85%) |
Jan 04, 2012 | 40.34 | 40.60 | 39.86 | 40.05 | 1,709,607 | -0.70(-1.71%) |
Dec 30, 2011 | 41.13 | 41.19 | 40.74 | 40.74 | 837,886 | -0.29(-0.70%) |
Dec 29, 2011 | 40.99 | 41.45 | 40.91 | 41.03 | 937,186 | +0.09(+0.21%) |
Dec 28, 2011 | 40.94 | 41.15 | 40.80 | 40.95 | 1,328,879 | -0.07(-0.18%) |
Dec 27, 2011 | 40.64 | 41.20 | 40.38 | 41.02 | 800,505 | +0.45(+1.10%) |
Dec 23, 2011 | 40.65 | 40.65 | 40.13 | 40.57 | 770,348 | +0.26(+0.65%) |
Dec 21, 2011 | 41.01 | 41.21 | 40.28 | 40.31 | 2,615,280 | -0.70(-1.71%) |
Dec 20, 2011 | 40.00 | 41.01 | 40.24 | 41.01 | 1,714,415 | +1.01(+2.52%) |
Dec 19, 2011 | 40.04 | 40.43 | 39.78 | 40.00 | 1,433,632 | -0.07(-0.17%) |
Dec 16, 2011 | 39.42 | 40.14 | 39.32 | 40.07 | 2,968,600 | +0.83(+2.10%) |
Dec 15, 2011 | 39.16 | 39.65 | 38.98 | 39.25 | 1,588,951 | +0.37(+0.94%) |
Dec 14, 2011 | 38.17 | 38.90 | 38.15 | 38.88 | 2,475,728 | +0.03(+0.08%) |
Dec 13, 2011 | 38.51 | 39.19 | 38.51 | 38.85 | 2,211,534 | -0.07(-0.19%) |
Dec 12, 2011 | 38.80 | 39.01 | 38.37 | 38.92 | 1,413,464 | -0.30(-0.77%) |
Dec 09, 2011 | 38.97 | 39.41 | 38.69 | 39.23 | 1,650,755 | +0.31(+0.81%) |
Dec 08, 2011 | 39.33 | 39.40 | 38.69 | 38.91 | 1,807,386 | -0.68(-1.73%) |
Dec 07, 2011 | 39.14 | 39.65 | 38.91 | 39.59 | 1,315,089 | +0.34(+0.86%) |
Dec 06, 2011 | 39.12 | 39.30 | 38.83 | 39.26 | 1,050,191 | +0.11(+0.29%) |
Dec 05, 2011 | 38.78 | 39.24 | 38.47 | 39.14 | 1,545,530 | +0.90(+2.36%) |
Dec 02, 2011 | 38.14 | 38.71 | 38.02 | 38.24 | 1,666,380 | +0.27(+0.70%) |
Dec 01, 2011 | 38.49 | 38.53 | 37.84 | 37.97 | 1,844,682 | -0.42(-1.10%) |
Nov 30, 2011 | 39.47 | 39.61 | 38.12 | 38.40 | 8,770,080 | +0.22(+0.57%) |
Nov 29, 2011 | 38.48 | 38.68 | 37.97 | 38.18 | 2,068,340 | -0.12(-0.32%) |
Nov 28, 2011 | 38.71 | 38.71 | 37.93 | 38.30 | 2,508,004 | +0.68(+1.80%) |
Nov 25, 2011 | 37.21 | 38.12 | 37.10 | 37.62 | 695,434 | +0.47(+1.27%) |
Nov 23, 2011 | 37.86 | 37.91 | 37.10 | 37.15 | 1,509,977 | -0.99(-2.58%) |
Nov 22, 2011 | 38.30 | 38.66 | 38.01 | 38.14 | 2,915,259 | +0.02(+0.06%) |
Nov 21, 2011 | 38.52 | 38.59 | 37.94 | 38.11 | 2,029,744 | -1.10(-2.81%) |
Nov 18, 2011 | 39.34 | 39.37 | 38.80 | 39.21 | 3,007,422 | +0.36(+0.93%) |
Nov 17, 2011 | 38.81 | 39.36 | 38.57 | 38.85 | 3,903,604 | +0.04(+0.11%) |
Nov 16, 2011 | 39.31 | 39.44 | 38.79 | 38.81 | 3,049,329 | +0.11(+0.28%) |
Nov 15, 2011 | 37.83 | 38.98 | 37.77 | 38.70 | 1,201,029 | +0.74(+1.94%) |
Nov 14, 2011 | 38.75 | 39.30 | 37.91 | 37.96 | 1,532,421 | -0.86(-2.23%) |
Nov 11, 2011 | 38.25 | 38.89 | 38.01 | 38.83 | 764,104 | +0.86(+2.26%) |
Nov 10, 2011 | 38.18 | 38.34 | 37.59 | 37.97 | 1,229,898 | +0.28(+0.74%) |
Nov 09, 2011 | 38.11 | 38.83 | 37.60 | 37.69 | 1,577,293 | -1.34(-3.44%) |
Nov 08, 2011 | 38.81 | 39.14 | 38.20 | 39.03 | 1,558,539 | +0.42(+1.10%) |
Nov 07, 2011 | 38.49 | 38.71 | 37.97 | 38.61 | 852,960 | +0.15(+0.38%) |
Nov 04, 2011 | 37.71 | 38.48 | 37.51 | 38.46 | 1,437,130 | +0.58(+1.53%) |
Nov 03, 2011 | 38.35 | 38.35 | 37.11 | 37.88 | 1,978,419 | +0.11(+0.30%) |
Nov 02, 2011 | 37.74 | 38.25 | 37.36 | 37.77 | 3,172,007 | +0.57(+1.53%) |