Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.66 | 42.76 | 41.98 | 42.05 | 1,112,987 | -0.45(-1.06%) |
Jan 30, 2012 | 42.58 | 42.66 | 42.20 | 42.51 | 960,209 | -0.40(-0.93%) |
Jan 27, 2012 | 42.66 | 43.06 | 42.65 | 42.91 | 667,308 | +0.14(+0.32%) |
Jan 26, 2012 | 42.95 | 43.03 | 42.63 | 42.77 | 568,315 | -0.04(-0.09%) |
Jan 25, 2012 | 42.42 | 42.86 | 42.30 | 42.81 | 491,418 | +0.27(+0.64%) |
Jan 24, 2012 | 42.39 | 42.64 | 42.15 | 42.54 | 469,380 | -0.01(-0.02%) |
Jan 23, 2012 | 42.31 | 42.61 | 42.23 | 42.54 | 681,014 | +0.23(+0.55%) |
Jan 20, 2012 | 42.23 | 42.48 | 42.17 | 42.31 | 863,818 | +0.10(+0.23%) |
Jan 19, 2012 | 42.01 | 42.26 | 41.68 | 42.21 | 1,495,663 | +0.24(+0.57%) |
Jan 18, 2012 | 41.51 | 42.05 | 41.35 | 41.97 | 930,344 | +0.47(+1.13%) |
Jan 17, 2012 | 41.68 | 41.96 | 41.23 | 41.50 | 909,335 | +0.38(+0.93%) |
Jan 13, 2012 | 40.84 | 41.20 | 40.70 | 41.12 | 548,547 | -0.38(-0.93%) |
Jan 12, 2012 | 40.86 | 41.51 | 40.64 | 41.50 | 629,428 | +0.65(+1.59%) |
Jan 11, 2012 | 40.54 | 40.87 | 40.33 | 40.86 | 696,172 | +0.12(+0.30%) |
Jan 10, 2012 | 40.45 | 40.88 | 40.45 | 40.73 | 580,152 | +0.63(+1.58%) |
Jan 09, 2012 | 39.94 | 40.15 | 39.86 | 40.10 | 582,263 | +0.11(+0.28%) |
Jan 06, 2012 | 39.85 | 40.17 | 39.60 | 39.99 | 479,409 | +0.13(+0.32%) |
Jan 05, 2012 | 39.54 | 40.00 | 39.22 | 39.86 | 537,446 | -0.04(-0.09%) |
Jan 04, 2012 | 39.72 | 39.95 | 39.56 | 39.90 | 393,571 | +0.40(+1.01%) |
Dec 30, 2011 | 39.70 | 39.74 | 39.45 | 39.50 | 332,601 | -0.20(-0.51%) |
Dec 29, 2011 | 39.24 | 39.76 | 39.24 | 39.70 | 431,914 | +0.47(+1.19%) |
Dec 28, 2011 | 40.26 | 40.34 | 39.19 | 39.24 | 491,269 | -0.96(-2.38%) |
Dec 27, 2011 | 39.98 | 40.36 | 39.88 | 40.19 | 346,348 | +0.16(+0.40%) |
Dec 23, 2011 | 39.21 | 40.03 | 39.14 | 40.03 | 879,000 | +0.96(+2.45%) |
Dec 21, 2011 | 39.18 | 39.38 | 38.93 | 39.08 | 737,116 | -0.06(-0.15%) |
Dec 20, 2011 | 39.13 | 39.29 | 38.98 | 39.14 | 1,090,311 | +0.70(+1.83%) |
Dec 19, 2011 | 39.00 | 39.36 | 38.35 | 38.43 | 805,274 | -0.43(-1.12%) |
Dec 16, 2011 | 39.43 | 39.62 | 38.58 | 38.87 | 2,098,631 | -0.21(-0.54%) |
Dec 15, 2011 | 39.39 | 39.39 | 38.73 | 39.08 | 904,746 | +0.06(+0.15%) |
Dec 14, 2011 | 39.09 | 39.35 | 38.86 | 39.02 | 719,670 | -0.19(-0.50%) |
Dec 13, 2011 | 39.84 | 40.12 | 38.99 | 39.21 | 855,630 | -0.37(-0.93%) |
Dec 12, 2011 | 40.17 | 40.18 | 39.25 | 39.58 | 838,701 | -1.02(-2.51%) |
Dec 09, 2011 | 40.07 | 40.81 | 39.89 | 40.60 | 709,754 | +0.63(+1.57%) |
Dec 08, 2011 | 40.55 | 40.60 | 39.82 | 39.97 | 787,586 | -0.82(-2.02%) |
Dec 07, 2011 | 40.42 | 41.05 | 40.23 | 40.79 | 911,579 | +0.33(+0.81%) |
Dec 06, 2011 | 40.58 | 40.78 | 40.27 | 40.46 | 945,236 | -0.07(-0.18%) |
Dec 05, 2011 | 40.80 | 40.87 | 40.21 | 40.54 | 917,202 | +0.34(+0.86%) |
Dec 02, 2011 | 40.70 | 40.87 | 40.04 | 40.19 | 755,462 | -0.10(-0.26%) |
Dec 01, 2011 | 40.48 | 40.91 | 40.14 | 40.30 | 971,432 | -0.34(-0.85%) |
Nov 30, 2011 | 40.54 | 40.68 | 40.19 | 40.64 | 1,217,995 | +1.23(+3.12%) |
Nov 29, 2011 | 39.87 | 40.10 | 39.16 | 39.41 | 1,450,660 | -0.47(-1.18%) |
Nov 28, 2011 | 39.80 | 40.09 | 39.47 | 39.89 | 1,366,100 | +1.22(+3.16%) |
Nov 25, 2011 | 38.67 | 39.02 | 38.57 | 38.67 | 294,191 | -0.07(-0.17%) |
Nov 23, 2011 | 38.82 | 39.13 | 38.54 | 38.73 | 1,246,843 | -0.50(-1.28%) |
Nov 22, 2011 | 39.38 | 39.90 | 39.15 | 39.23 | 1,044,200 | -0.21(-0.53%) |
Nov 21, 2011 | 39.42 | 39.80 | 39.14 | 39.44 | 2,000,021 | +0.10(+0.25%) |
Nov 18, 2011 | 39.45 | 39.59 | 38.99 | 39.35 | 1,470,357 | +0.09(+0.23%) |
Nov 17, 2011 | 39.79 | 39.89 | 39.08 | 39.26 | 2,657,224 | -0.67(-1.69%) |
Nov 16, 2011 | 39.86 | 40.48 | 39.85 | 39.93 | 1,260,719 | -0.35(-0.87%) |
Nov 15, 2011 | 40.38 | 40.69 | 40.13 | 40.28 | 1,177,066 | -0.29(-0.72%) |
Nov 14, 2011 | 40.67 | 40.99 | 40.36 | 40.58 | 1,009,237 | -0.21(-0.51%) |
Nov 11, 2011 | 40.59 | 41.11 | 40.52 | 40.78 | 1,540,518 | +0.61(+1.51%) |
Nov 10, 2011 | 40.64 | 40.89 | 39.92 | 40.18 | 2,383,165 | -0.13(-0.33%) |
Nov 09, 2011 | 39.95 | 40.81 | 39.89 | 40.31 | 3,095,878 | -0.91(-2.20%) |
Nov 08, 2011 | 43.07 | 44.22 | 40.83 | 41.22 | 6,759,309 | -4.70(-10.24%) |
Nov 07, 2011 | 45.58 | 46.05 | 45.26 | 45.92 | 1,969,191 | +0.18(+0.39%) |
Nov 04, 2011 | 45.90 | 46.12 | 45.23 | 45.74 | 1,010,109 | -0.40(-0.88%) |
Nov 03, 2011 | 45.56 | 46.32 | 45.17 | 46.15 | 1,126,669 | +1.14(+2.53%) |
Nov 02, 2011 | 44.95 | 45.40 | 44.33 | 45.01 | 563,116 | +0.79(+1.78%) |