Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.58 | 39.76 | 38.14 | 38.65 | 5,870,424 | -0.18(-0.45%) |
Jan 30, 2012 | 38.58 | 39.09 | 38.27 | 38.82 | 4,920,072 | -0.50(-1.28%) |
Jan 27, 2012 | 38.55 | 39.69 | 38.55 | 39.33 | 7,202,819 | +0.50(+1.30%) |
Jan 26, 2012 | 38.46 | 39.10 | 38.45 | 38.82 | 11,370,938 | +0.93(+2.44%) |
Jan 25, 2012 | 35.30 | 38.15 | 34.85 | 37.90 | 12,709,757 | +2.45(+6.92%) |
Jan 24, 2012 | 35.88 | 36.03 | 35.21 | 35.45 | 6,758,495 | -0.78(-2.16%) |
Jan 23, 2012 | 36.22 | 36.40 | 35.83 | 36.23 | 6,076,115 | +0.30(+0.84%) |
Jan 20, 2012 | 35.35 | 36.11 | 35.12 | 35.92 | 8,830,240 | +0.46(+1.28%) |
Jan 19, 2012 | 35.83 | 36.05 | 35.18 | 35.47 | 7,511,050 | -0.42(-1.16%) |
Jan 18, 2012 | 35.90 | 36.35 | 35.66 | 35.88 | 6,063,462 | -0.04(-0.11%) |
Jan 17, 2012 | 36.82 | 37.12 | 35.77 | 35.92 | 5,867,999 | -0.32(-0.87%) |
Jan 13, 2012 | 36.44 | 36.49 | 35.75 | 36.24 | 4,399,158 | -0.45(-1.24%) |
Jan 12, 2012 | 36.49 | 37.06 | 36.34 | 36.69 | 5,336,525 | +0.60(+1.66%) |
Jan 11, 2012 | 36.22 | 36.28 | 35.63 | 36.10 | 4,489,714 | +0.10(+0.29%) |
Jan 10, 2012 | 36.59 | 36.60 | 35.95 | 35.99 | 6,194,638 | +0.30(+0.85%) |
Jan 09, 2012 | 35.50 | 35.83 | 35.07 | 35.69 | 5,747,743 | +0.59(+1.68%) |
Jan 06, 2012 | 36.18 | 36.20 | 34.96 | 35.10 | 5,427,025 | -0.93(-2.59%) |
Jan 05, 2012 | 35.74 | 36.25 | 35.30 | 36.03 | 5,396,317 | +0.00(+0.00%) |
Jan 04, 2012 | 36.26 | 36.82 | 35.84 | 36.03 | 4,844,193 | +0.73(+2.06%) |
Dec 30, 2011 | 35.04 | 35.41 | 34.96 | 35.31 | 4,713,198 | +0.57(+1.65%) |
Dec 29, 2011 | 33.72 | 34.76 | 33.55 | 34.73 | 5,622,170 | +0.73(+2.13%) |
Dec 28, 2011 | 35.34 | 35.37 | 33.93 | 34.01 | 5,422,812 | -1.29(-3.66%) |
Dec 27, 2011 | 35.51 | 35.69 | 35.03 | 35.30 | 2,297,468 | -0.53(-1.47%) |
Dec 23, 2011 | 35.83 | 35.85 | 35.53 | 35.82 | 2,496,124 | -0.01(-0.02%) |
Dec 21, 2011 | 36.50 | 36.53 | 35.51 | 35.83 | 5,152,306 | -0.52(-1.43%) |
Dec 20, 2011 | 36.18 | 36.85 | 36.16 | 36.35 | 5,012,182 | +0.91(+2.57%) |
Dec 19, 2011 | 36.85 | 36.89 | 35.27 | 35.44 | 7,699,646 | -1.36(-3.69%) |
Dec 16, 2011 | 36.57 | 37.47 | 36.35 | 36.80 | 10,843,310 | +0.61(+1.70%) |
Dec 15, 2011 | 36.46 | 37.03 | 35.90 | 36.18 | 8,515,988 | -0.11(-0.31%) |
Dec 14, 2011 | 36.53 | 36.78 | 35.54 | 36.30 | 9,578,690 | -0.75(-2.01%) |
Dec 13, 2011 | 38.43 | 39.01 | 36.69 | 37.04 | 6,986,107 | -1.43(-3.71%) |
Dec 12, 2011 | 38.75 | 38.89 | 37.76 | 38.47 | 6,020,868 | -1.64(-4.09%) |
Dec 09, 2011 | 40.05 | 40.35 | 39.68 | 40.11 | 3,962,072 | -0.06(-0.16%) |
Dec 08, 2011 | 40.68 | 40.94 | 39.93 | 40.17 | 4,895,959 | -1.23(-2.97%) |
Dec 07, 2011 | 41.50 | 41.74 | 40.88 | 41.40 | 3,355,038 | -0.14(-0.33%) |
Dec 06, 2011 | 40.47 | 41.89 | 40.19 | 41.54 | 5,727,161 | +0.86(+2.12%) |
Dec 05, 2011 | 40.86 | 41.86 | 40.43 | 40.68 | 5,078,039 | -0.29(-0.70%) |
Dec 02, 2011 | 42.99 | 43.05 | 40.81 | 40.96 | 6,394,326 | -1.69(-3.96%) |
Dec 01, 2011 | 42.82 | 43.16 | 41.94 | 42.65 | 6,447,996 | -0.14(-0.34%) |
Nov 30, 2011 | 41.33 | 42.89 | 40.91 | 42.80 | 8,491,790 | +3.20(+8.09%) |
Nov 29, 2011 | 39.23 | 39.86 | 39.07 | 39.59 | 4,230,213 | +0.48(+1.22%) |
Nov 28, 2011 | 39.74 | 40.01 | 38.91 | 39.11 | 4,652,162 | +0.98(+2.57%) |
Nov 25, 2011 | 38.04 | 38.76 | 37.97 | 38.13 | 2,426,121 | -0.45(-1.18%) |
Nov 23, 2011 | 39.69 | 39.89 | 38.56 | 38.59 | 5,575,904 | -1.69(-4.20%) |
Nov 22, 2011 | 39.90 | 40.61 | 39.72 | 40.28 | 4,866,501 | +0.74(+1.87%) |
Nov 21, 2011 | 39.44 | 39.66 | 38.63 | 39.54 | 4,704,051 | -0.75(-1.86%) |
Nov 18, 2011 | 41.03 | 41.27 | 40.03 | 40.29 | 4,218,200 | -0.36(-0.88%) |
Nov 17, 2011 | 41.11 | 41.27 | 40.22 | 40.64 | 6,197,122 | -1.00(-2.41%) |
Nov 16, 2011 | 41.62 | 42.50 | 41.50 | 41.65 | 3,862,711 | -0.57(-1.36%) |
Nov 15, 2011 | 42.09 | 42.47 | 41.59 | 42.22 | 3,426,879 | +0.02(+0.05%) |
Nov 14, 2011 | 42.42 | 43.01 | 41.84 | 42.20 | 4,489,871 | -0.77(-1.80%) |
Nov 11, 2011 | 41.28 | 43.07 | 41.28 | 42.98 | 7,017,243 | +2.03(+4.96%) |
Nov 10, 2011 | 41.12 | 41.56 | 40.16 | 40.95 | 5,911,508 | -0.30(-0.73%) |
Nov 09, 2011 | 41.61 | 42.92 | 41.17 | 41.25 | 8,690,292 | -0.95(-2.25%) |
Nov 08, 2011 | 42.43 | 42.89 | 42.02 | 42.20 | 5,786,192 | -0.54(-1.27%) |
Nov 07, 2011 | 41.39 | 42.86 | 41.39 | 42.74 | 7,853,435 | +1.55(+3.77%) |
Nov 04, 2011 | 40.75 | 41.23 | 40.19 | 41.18 | 4,854,392 | -0.17(-0.40%) |
Nov 03, 2011 | 40.94 | 41.36 | 40.28 | 41.35 | 8,209,751 | +1.01(+2.51%) |
Nov 02, 2011 | 39.53 | 40.60 | 39.40 | 40.34 | 8,590,024 | +1.33(+3.41%) |