Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.35 | 47.64 | 46.95 | 47.32 | 2,871,147 | +0.35(+0.75%) |
Jan 30, 2012 | 46.44 | 47.00 | 46.16 | 46.97 | 2,847,907 | +0.10(+0.22%) |
Jan 27, 2012 | 46.69 | 46.98 | 46.54 | 46.86 | 1,916,438 | +0.03(+0.05%) |
Jan 26, 2012 | 47.27 | 47.69 | 46.57 | 46.84 | 3,233,416 | -0.16(-0.35%) |
Jan 25, 2012 | 45.10 | 47.18 | 45.10 | 47.00 | 5,612,886 | +1.81(+4.00%) |
Jan 24, 2012 | 44.94 | 45.67 | 44.52 | 45.19 | 2,337,744 | +0.12(+0.27%) |
Jan 23, 2012 | 45.31 | 45.34 | 44.58 | 45.07 | 1,670,334 | -0.29(-0.64%) |
Jan 20, 2012 | 45.13 | 45.56 | 44.72 | 45.36 | 1,978,553 | +0.29(+0.64%) |
Jan 19, 2012 | 44.00 | 45.40 | 43.88 | 45.07 | 2,668,559 | +0.54(+1.21%) |
Jan 18, 2012 | 44.38 | 44.82 | 43.81 | 44.53 | 3,980,245 | +0.14(+0.31%) |
Jan 17, 2012 | 44.64 | 45.02 | 44.29 | 44.40 | 2,234,438 | +0.24(+0.54%) |
Jan 13, 2012 | 44.52 | 44.67 | 43.95 | 44.16 | 2,222,950 | -0.65(-1.45%) |
Jan 12, 2012 | 44.58 | 45.21 | 44.11 | 44.81 | 3,391,001 | -0.45(-1.00%) |
Jan 11, 2012 | 44.35 | 45.33 | 44.08 | 45.26 | 3,640,384 | +0.65(+1.45%) |
Jan 10, 2012 | 44.53 | 44.82 | 44.14 | 44.61 | 3,691,141 | +0.39(+0.89%) |
Jan 09, 2012 | 44.15 | 44.32 | 43.95 | 44.22 | 1,885,428 | +0.26(+0.58%) |
Jan 06, 2012 | 43.79 | 44.44 | 43.75 | 43.96 | 2,770,934 | +0.26(+0.61%) |
Jan 05, 2012 | 43.61 | 43.81 | 43.42 | 43.70 | 3,871,380 | -0.05(-0.12%) |
Jan 04, 2012 | 43.46 | 43.77 | 43.04 | 43.75 | 3,077,230 | +1.31(+3.10%) |
Dec 30, 2011 | 42.33 | 42.89 | 42.33 | 42.43 | 1,849,315 | +0.10(+0.24%) |
Dec 29, 2011 | 41.89 | 42.40 | 41.78 | 42.33 | 1,130,919 | +0.24(+0.57%) |
Dec 28, 2011 | 42.49 | 42.58 | 41.92 | 42.09 | 1,399,909 | -0.46(-1.08%) |
Dec 27, 2011 | 42.46 | 42.77 | 42.36 | 42.55 | 1,108,592 | +0.04(+0.11%) |
Dec 23, 2011 | 42.25 | 42.55 | 42.07 | 42.51 | 1,380,559 | +1.20(+2.90%) |
Dec 21, 2011 | 40.43 | 41.37 | 40.35 | 41.31 | 3,165,151 | +0.71(+1.76%) |
Dec 20, 2011 | 39.69 | 40.88 | 39.69 | 40.60 | 3,172,502 | +1.68(+4.33%) |
Dec 19, 2011 | 39.43 | 39.86 | 38.77 | 38.91 | 2,407,267 | -0.37(-0.93%) |
Dec 16, 2011 | 39.95 | 39.95 | 39.07 | 39.28 | 4,401,588 | -0.36(-0.90%) |
Dec 15, 2011 | 39.42 | 40.03 | 39.32 | 39.64 | 2,178,511 | -0.12(-0.30%) |
Dec 14, 2011 | 39.86 | 40.00 | 39.35 | 39.75 | 2,134,087 | -0.07(-0.17%) |
Dec 13, 2011 | 40.05 | 40.26 | 39.62 | 39.82 | 2,717,302 | -0.19(-0.47%) |
Dec 12, 2011 | 40.37 | 40.42 | 39.81 | 40.01 | 2,056,016 | -0.66(-1.63%) |
Dec 09, 2011 | 40.19 | 40.96 | 40.18 | 40.67 | 1,579,185 | +0.62(+1.55%) |
Dec 08, 2011 | 40.76 | 40.94 | 39.96 | 40.05 | 3,063,841 | -0.98(-2.38%) |
Dec 07, 2011 | 41.00 | 41.17 | 40.36 | 41.03 | 2,732,612 | -0.22(-0.54%) |
Dec 06, 2011 | 41.85 | 41.85 | 40.88 | 41.25 | 2,091,229 | -0.48(-1.14%) |
Dec 05, 2011 | 41.38 | 41.91 | 41.29 | 41.73 | 3,262,991 | +1.25(+3.09%) |
Dec 02, 2011 | 42.31 | 42.50 | 39.75 | 40.48 | 6,870,824 | -1.62(-3.86%) |
Dec 01, 2011 | 41.48 | 42.25 | 41.36 | 42.10 | 2,141,837 | +0.59(+1.43%) |
Nov 30, 2011 | 40.50 | 41.55 | 40.50 | 41.51 | 2,866,936 | +1.88(+4.74%) |
Nov 29, 2011 | 39.95 | 40.17 | 39.50 | 39.63 | 2,267,435 | -0.29(-0.72%) |
Nov 28, 2011 | 39.50 | 40.10 | 39.42 | 39.92 | 2,001,655 | +1.22(+3.16%) |
Nov 25, 2011 | 38.71 | 39.19 | 38.67 | 38.69 | 718,224 | +0.04(+0.11%) |
Nov 23, 2011 | 38.90 | 39.07 | 38.63 | 38.65 | 2,650,251 | -0.76(-1.92%) |
Nov 22, 2011 | 39.26 | 39.77 | 38.98 | 39.41 | 2,120,274 | +0.11(+0.28%) |
Nov 21, 2011 | 39.95 | 40.29 | 39.30 | 39.30 | 2,695,925 | -1.34(-3.30%) |
Nov 18, 2011 | 40.95 | 40.99 | 40.45 | 40.64 | 2,169,382 | -0.09(-0.21%) |
Nov 17, 2011 | 41.32 | 41.50 | 40.37 | 40.72 | 2,719,176 | -0.74(-1.78%) |
Nov 16, 2011 | 41.59 | 42.32 | 41.44 | 41.46 | 2,064,342 | -0.66(-1.57%) |
Nov 15, 2011 | 41.54 | 42.29 | 41.35 | 42.13 | 1,880,036 | +0.53(+1.27%) |
Nov 14, 2011 | 41.86 | 42.19 | 41.51 | 41.60 | 1,545,409 | -0.46(-1.09%) |
Nov 11, 2011 | 41.71 | 42.27 | 41.59 | 42.06 | 1,624,378 | +1.03(+2.51%) |
Nov 10, 2011 | 40.80 | 41.22 | 40.39 | 41.03 | 1,999,682 | +0.65(+1.62%) |
Nov 09, 2011 | 41.42 | 41.42 | 40.28 | 40.37 | 2,290,743 | -1.96(-4.64%) |
Nov 08, 2011 | 41.78 | 42.42 | 41.46 | 42.34 | 1,640,971 | +0.64(+1.53%) |
Nov 07, 2011 | 41.14 | 41.71 | 40.79 | 41.70 | 2,185,940 | +0.42(+1.03%) |
Nov 04, 2011 | 41.17 | 41.49 | 40.81 | 41.28 | 2,271,238 | -0.14(-0.33%) |
Nov 03, 2011 | 40.82 | 41.50 | 40.52 | 41.41 | 2,158,563 | +0.82(+2.01%) |
Nov 02, 2011 | 40.64 | 40.75 | 40.19 | 40.60 | 1,860,778 | +0.65(+1.62%) |