Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 41.13 | 41.49 | 40.14 | 40.26 | 6,533,094 | -0.74(-1.80%) |
Jan 30, 2012 | 40.72 | 41.35 | 40.27 | 41.00 | 3,524,584 | +0.07(+0.17%) |
Jan 27, 2012 | 40.97 | 41.21 | 40.80 | 40.93 | 3,010,880 | -0.16(-0.40%) |
Jan 26, 2012 | 41.38 | 41.61 | 40.96 | 41.09 | 3,476,652 | -0.29(-0.70%) |
Jan 25, 2012 | 40.97 | 41.79 | 40.66 | 41.38 | 5,846,191 | +0.30(+0.73%) |
Jan 24, 2012 | 40.60 | 41.19 | 40.42 | 41.08 | 5,409,485 | +0.21(+0.52%) |
Jan 23, 2012 | 40.63 | 41.15 | 40.49 | 40.87 | 4,209,419 | +0.10(+0.25%) |
Jan 20, 2012 | 41.71 | 41.72 | 40.48 | 40.77 | 5,859,012 | -0.81(-1.96%) |
Jan 19, 2012 | 41.40 | 41.80 | 40.88 | 41.58 | 5,065,588 | +0.45(+1.08%) |
Jan 18, 2012 | 40.56 | 41.24 | 40.44 | 41.14 | 3,322,475 | +0.43(+1.05%) |
Jan 17, 2012 | 40.63 | 41.23 | 40.49 | 40.71 | 4,792,061 | +0.57(+1.43%) |
Jan 13, 2012 | 40.59 | 40.83 | 39.50 | 40.13 | 4,876,828 | -0.86(-2.09%) |
Jan 12, 2012 | 40.53 | 41.08 | 40.44 | 40.99 | 3,818,988 | +0.52(+1.29%) |
Jan 11, 2012 | 39.97 | 40.59 | 39.67 | 40.47 | 2,764,996 | +0.30(+0.75%) |
Jan 10, 2012 | 39.89 | 40.57 | 39.59 | 40.17 | 4,261,864 | +0.28(+0.71%) |
Jan 09, 2012 | 40.44 | 40.62 | 39.64 | 39.89 | 6,567,337 | -0.73(-1.79%) |
Jan 06, 2012 | 40.23 | 40.70 | 40.06 | 40.61 | 4,885,524 | +0.41(+1.02%) |
Jan 05, 2012 | 39.16 | 40.27 | 39.07 | 40.20 | 4,539,453 | +0.92(+2.33%) |
Jan 04, 2012 | 39.30 | 39.47 | 38.69 | 39.29 | 4,339,804 | +0.42(+1.08%) |
Dec 30, 2011 | 39.34 | 39.60 | 38.87 | 38.87 | 2,253,589 | -0.47(-1.20%) |
Dec 29, 2011 | 38.76 | 39.39 | 38.76 | 39.34 | 1,881,177 | +0.77(+2.00%) |
Dec 28, 2011 | 38.73 | 38.90 | 38.38 | 38.57 | 1,613,185 | -0.16(-0.42%) |
Dec 27, 2011 | 38.58 | 39.21 | 38.58 | 38.73 | 2,298,716 | -0.03(-0.07%) |
Dec 23, 2011 | 38.52 | 38.98 | 38.40 | 38.76 | 2,601,386 | +1.33(+3.54%) |
Dec 21, 2011 | 37.26 | 37.54 | 37.13 | 37.43 | 2,681,444 | +0.03(+0.07%) |
Dec 20, 2011 | 36.77 | 37.61 | 36.47 | 37.40 | 3,122,324 | +1.39(+3.85%) |
Dec 19, 2011 | 36.92 | 37.06 | 35.93 | 36.02 | 3,475,279 | -0.58(-1.59%) |
Dec 16, 2011 | 37.10 | 37.37 | 36.27 | 36.60 | 9,326,639 | -0.19(-0.51%) |
Dec 15, 2011 | 36.56 | 37.10 | 36.26 | 36.79 | 4,032,042 | +0.51(+1.42%) |
Dec 14, 2011 | 36.53 | 36.62 | 36.14 | 36.27 | 3,067,776 | -0.53(-1.44%) |
Dec 13, 2011 | 37.10 | 37.37 | 36.68 | 36.80 | 4,554,965 | -0.18(-0.49%) |
Dec 12, 2011 | 37.31 | 37.40 | 36.52 | 36.98 | 5,789,059 | -0.78(-2.06%) |
Dec 09, 2011 | 37.13 | 38.11 | 37.01 | 37.76 | 4,129,362 | +0.92(+2.49%) |
Dec 08, 2011 | 37.39 | 37.51 | 36.77 | 36.85 | 3,903,424 | -0.85(-2.25%) |
Dec 07, 2011 | 36.38 | 38.10 | 35.99 | 37.69 | 6,087,494 | +1.05(+2.87%) |
Dec 06, 2011 | 36.03 | 37.11 | 35.78 | 36.64 | 7,381,819 | -1.67(-4.36%) |
Dec 05, 2011 | 38.31 | 38.31 | 38.31 | 38.31 | 0 | +0.00(+0.00%) |
Dec 02, 2011 | 38.31 | 38.31 | 38.31 | 38.31 | 0 | +0.00(+0.00%) |
Dec 01, 2011 | 38.31 | 38.31 | 38.31 | 38.31 | 0 | +0.00(+0.00%) |
Nov 30, 2011 | 37.44 | 38.33 | 37.26 | 38.31 | 6,801,443 | +1.83(+5.02%) |
Nov 29, 2011 | 36.76 | 36.91 | 36.34 | 36.48 | 5,712,028 | -0.12(-0.33%) |
Nov 28, 2011 | 36.80 | 37.29 | 36.27 | 36.60 | 7,514,648 | +0.98(+2.76%) |
Nov 25, 2011 | 35.86 | 36.15 | 35.59 | 35.61 | 2,476,780 | -0.13(-0.36%) |
Nov 24, 2011 | 36.63 | 36.81 | 35.74 | 35.74 | 5,982,077 | +0.00(+0.00%) |
Nov 23, 2011 | 36.63 | 36.81 | 35.74 | 35.74 | 5,982,077 | -1.09(-2.95%) |
Nov 22, 2011 | 37.16 | 37.43 | 36.66 | 36.83 | 4,347,981 | -0.41(-1.10%) |
Nov 21, 2011 | 37.93 | 37.93 | 36.76 | 37.24 | 4,820,429 | -0.80(-2.11%) |
Nov 18, 2011 | 38.25 | 38.48 | 37.61 | 38.05 | 3,998,420 | -0.21(-0.54%) |
Nov 17, 2011 | 38.34 | 39.47 | 38.07 | 38.25 | 5,524,627 | -0.27(-0.69%) |
Nov 16, 2011 | 38.29 | 38.97 | 38.03 | 38.52 | 6,763,944 | -0.23(-0.60%) |
Nov 15, 2011 | 38.40 | 39.02 | 38.39 | 38.75 | 5,821,314 | +0.19(+0.49%) |
Nov 14, 2011 | 38.46 | 38.88 | 38.05 | 38.56 | 8,983,846 | +0.13(+0.33%) |
Nov 11, 2011 | 37.57 | 39.15 | 37.47 | 38.43 | 9,408,553 | +1.10(+2.96%) |
Nov 10, 2011 | 34.82 | 37.69 | 34.12 | 37.33 | 13,972,111 | +2.83(+8.21%) |
Nov 09, 2011 | 35.20 | 35.56 | 34.34 | 34.49 | 6,270,127 | -1.67(-4.62%) |
Nov 08, 2011 | 36.28 | 36.36 | 35.30 | 36.16 | 7,261,098 | +0.16(+0.45%) |
Nov 07, 2011 | 35.48 | 36.27 | 35.12 | 36.00 | 5,589,042 | +0.74(+2.11%) |
Nov 04, 2011 | 35.14 | 35.28 | 34.33 | 35.26 | 8,410,591 | -0.15(-0.44%) |
Nov 03, 2011 | 36.86 | 37.28 | 35.05 | 35.41 | 8,633,629 | -1.16(-3.16%) |
Nov 02, 2011 | 36.85 | 37.13 | 36.18 | 36.56 | 3,517,886 | +0.50(+1.38%) |