Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.42 | 45.69 | 44.69 | 45.07 | 6,841,547 | -0.01(-0.02%) |
Jan 30, 2012 | 44.49 | 45.07 | 44.25 | 45.07 | 2,820,494 | -0.12(-0.27%) |
Jan 27, 2012 | 44.86 | 45.22 | 44.81 | 45.20 | 3,008,018 | +0.27(+0.60%) |
Jan 26, 2012 | 45.26 | 45.72 | 44.86 | 44.93 | 3,345,241 | +0.02(+0.03%) |
Jan 25, 2012 | 43.89 | 44.97 | 43.70 | 44.91 | 3,530,880 | +0.79(+1.79%) |
Jan 24, 2012 | 43.89 | 44.13 | 43.65 | 44.12 | 1,806,392 | -0.13(-0.30%) |
Jan 23, 2012 | 44.69 | 44.76 | 44.17 | 44.25 | 2,193,503 | -0.10(-0.23%) |
Jan 20, 2012 | 44.47 | 44.62 | 44.24 | 44.35 | 2,166,628 | -0.28(-0.62%) |
Jan 19, 2012 | 44.35 | 45.04 | 44.29 | 44.63 | 3,199,335 | +0.42(+0.95%) |
Jan 18, 2012 | 42.90 | 44.28 | 42.88 | 44.21 | 3,722,099 | +1.50(+3.52%) |
Jan 17, 2012 | 42.91 | 43.16 | 42.54 | 42.71 | 2,891,278 | +0.53(+1.25%) |
Jan 13, 2012 | 42.83 | 42.93 | 41.89 | 42.18 | 3,049,537 | -1.06(-2.45%) |
Jan 12, 2012 | 43.10 | 43.30 | 42.88 | 43.25 | 2,038,413 | +0.32(+0.74%) |
Jan 11, 2012 | 42.66 | 43.01 | 42.49 | 42.93 | 1,708,536 | +0.22(+0.53%) |
Jan 10, 2012 | 42.78 | 43.02 | 42.66 | 42.70 | 2,027,446 | +0.53(+1.27%) |
Jan 09, 2012 | 42.25 | 42.29 | 41.78 | 42.17 | 2,296,891 | +0.10(+0.24%) |
Jan 06, 2012 | 42.38 | 42.56 | 41.93 | 42.07 | 1,914,840 | -0.24(-0.57%) |
Jan 05, 2012 | 42.54 | 42.59 | 42.18 | 42.31 | 2,576,165 | -0.50(-1.18%) |
Jan 04, 2012 | 42.60 | 42.98 | 42.49 | 42.81 | 2,963,825 | +1.16(+2.79%) |
Dec 30, 2011 | 41.70 | 42.05 | 41.60 | 41.65 | 1,674,955 | -0.05(-0.11%) |
Dec 29, 2011 | 41.12 | 41.76 | 41.12 | 41.70 | 3,099,918 | +0.64(+1.55%) |
Dec 28, 2011 | 41.56 | 41.56 | 40.88 | 41.06 | 2,133,368 | -0.42(-1.01%) |
Dec 27, 2011 | 41.79 | 41.91 | 41.44 | 41.48 | 1,712,957 | -0.55(-1.31%) |
Dec 23, 2011 | 42.08 | 42.17 | 41.81 | 42.03 | 1,202,846 | +0.57(+1.36%) |
Dec 21, 2011 | 41.15 | 41.50 | 40.67 | 41.46 | 3,713,851 | +0.28(+0.68%) |
Dec 20, 2011 | 41.01 | 41.31 | 41.01 | 41.19 | 3,969,350 | +1.12(+2.80%) |
Dec 19, 2011 | 40.74 | 41.07 | 40.00 | 40.06 | 3,670,948 | -0.62(-1.51%) |
Dec 16, 2011 | 41.03 | 41.14 | 40.35 | 40.68 | 3,294,094 | +0.10(+0.25%) |
Dec 15, 2011 | 41.23 | 41.32 | 40.36 | 40.58 | 3,802,090 | +0.11(+0.27%) |
Dec 14, 2011 | 40.86 | 41.06 | 40.25 | 40.47 | 4,480,127 | -0.63(-1.54%) |
Dec 13, 2011 | 42.01 | 42.53 | 40.83 | 41.10 | 5,828,858 | -0.52(-1.26%) |
Dec 12, 2011 | 42.03 | 42.05 | 41.14 | 41.63 | 2,931,421 | -1.31(-3.05%) |
Dec 09, 2011 | 42.05 | 43.00 | 41.93 | 42.94 | 4,644,153 | +1.06(+2.54%) |
Dec 08, 2011 | 42.47 | 42.61 | 41.70 | 41.87 | 3,490,611 | -1.05(-2.44%) |
Dec 07, 2011 | 42.94 | 43.10 | 42.70 | 42.92 | 3,363,443 | -0.17(-0.39%) |
Dec 06, 2011 | 42.93 | 43.25 | 42.74 | 43.09 | 2,757,341 | +0.05(+0.13%) |
Dec 05, 2011 | 43.21 | 43.28 | 42.66 | 43.03 | 3,372,961 | +0.68(+1.60%) |
Dec 02, 2011 | 42.50 | 42.77 | 42.20 | 42.36 | 2,691,552 | +0.26(+0.62%) |
Dec 01, 2011 | 42.28 | 42.84 | 42.00 | 42.10 | 3,414,597 | -0.25(-0.60%) |
Nov 30, 2011 | 42.44 | 42.70 | 41.90 | 42.35 | 5,620,822 | +1.75(+4.30%) |
Nov 29, 2011 | 39.83 | 40.87 | 39.71 | 40.60 | 5,191,800 | +0.78(+1.97%) |
Nov 28, 2011 | 39.70 | 40.36 | 39.60 | 39.82 | 4,597,906 | +1.62(+4.23%) |
Nov 25, 2011 | 38.86 | 39.45 | 38.13 | 38.20 | 2,503,776 | -0.95(-2.44%) |
Nov 23, 2011 | 39.85 | 39.95 | 39.05 | 39.16 | 3,117,353 | -1.23(-3.05%) |
Nov 22, 2011 | 39.96 | 40.60 | 39.85 | 40.39 | 3,885,706 | +0.27(+0.67%) |
Nov 21, 2011 | 40.51 | 40.77 | 39.79 | 40.12 | 5,302,402 | -1.39(-3.34%) |
Nov 18, 2011 | 41.65 | 41.87 | 41.27 | 41.50 | 2,320,209 | +0.18(+0.45%) |
Nov 17, 2011 | 42.19 | 42.53 | 41.16 | 41.32 | 4,163,662 | -0.91(-2.15%) |
Nov 16, 2011 | 42.48 | 42.92 | 42.13 | 42.23 | 3,093,039 | -0.76(-1.77%) |
Nov 15, 2011 | 42.60 | 43.29 | 42.50 | 42.99 | 3,505,464 | -0.01(-0.02%) |
Nov 14, 2011 | 43.26 | 43.42 | 42.76 | 43.00 | 2,256,704 | -0.54(-1.24%) |
Nov 11, 2011 | 43.00 | 43.60 | 42.94 | 43.54 | 3,605,161 | +1.18(+2.78%) |
Nov 10, 2011 | 42.52 | 42.82 | 42.14 | 42.36 | 2,649,219 | +0.39(+0.94%) |
Nov 09, 2011 | 42.21 | 42.89 | 41.84 | 41.97 | 4,167,884 | -1.82(-4.17%) |
Nov 08, 2011 | 43.27 | 43.90 | 43.11 | 43.79 | 3,510,653 | +0.69(+1.61%) |
Nov 07, 2011 | 42.58 | 43.30 | 42.46 | 43.10 | 3,171,624 | +0.51(+1.19%) |
Nov 04, 2011 | 42.47 | 42.81 | 42.22 | 42.59 | 3,474,503 | -0.16(-0.38%) |
Nov 03, 2011 | 42.59 | 42.97 | 42.03 | 42.75 | 4,121,802 | +0.80(+1.91%) |
Nov 02, 2011 | 42.00 | 42.16 | 41.57 | 41.95 | 2,567,122 | +0.83(+2.02%) |