Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.31 | 43.41 | 42.80 | 42.88 | 1,420,285 | -0.14(-0.33%) |
Jan 30, 2012 | 43.35 | 43.42 | 42.71 | 43.02 | 1,388,467 | -0.65(-1.49%) |
Jan 27, 2012 | 44.18 | 44.21 | 43.59 | 43.67 | 768,654 | -0.67(-1.51%) |
Jan 26, 2012 | 44.70 | 44.78 | 44.15 | 44.34 | 1,014,825 | -0.14(-0.31%) |
Jan 25, 2012 | 43.68 | 44.63 | 43.62 | 44.48 | 867,888 | +0.78(+1.78%) |
Jan 24, 2012 | 43.45 | 43.90 | 43.36 | 43.70 | 760,146 | +0.02(+0.05%) |
Jan 23, 2012 | 43.76 | 44.23 | 43.38 | 43.68 | 1,226,309 | -0.12(-0.27%) |
Jan 20, 2012 | 44.75 | 44.75 | 43.71 | 43.80 | 1,748,336 | -0.91(-2.04%) |
Jan 19, 2012 | 43.99 | 44.82 | 43.79 | 44.71 | 1,058,470 | +0.72(+1.64%) |
Jan 18, 2012 | 43.63 | 44.01 | 43.32 | 43.99 | 741,508 | +0.29(+0.66%) |
Jan 17, 2012 | 44.00 | 44.22 | 43.60 | 43.70 | 809,657 | +0.36(+0.83%) |
Jan 13, 2012 | 43.23 | 43.67 | 43.14 | 43.34 | 947,653 | -0.19(-0.44%) |
Jan 12, 2012 | 43.06 | 43.57 | 42.79 | 43.53 | 1,358,610 | +0.56(+1.30%) |
Jan 11, 2012 | 42.14 | 43.15 | 40.84 | 42.97 | 1,782,099 | +0.62(+1.46%) |
Jan 10, 2012 | 41.97 | 42.47 | 41.84 | 42.35 | 1,272,333 | +0.79(+1.90%) |
Jan 09, 2012 | 41.21 | 41.64 | 41.15 | 41.56 | 1,138,586 | +0.27(+0.65%) |
Jan 06, 2012 | 40.89 | 41.34 | 40.74 | 41.29 | 1,029,709 | +0.25(+0.61%) |
Jan 05, 2012 | 40.68 | 41.07 | 40.23 | 41.04 | 1,441,955 | +0.06(+0.15%) |
Jan 04, 2012 | 40.86 | 41.07 | 40.62 | 40.98 | 1,330,817 | +0.01(+0.02%) |
Dec 30, 2011 | 41.22 | 41.30 | 40.97 | 40.97 | 945,041 | -0.03(-0.07%) |
Dec 29, 2011 | 40.74 | 41.05 | 40.64 | 41.00 | 1,611,471 | +0.34(+0.84%) |
Dec 28, 2011 | 40.52 | 40.93 | 40.33 | 40.66 | 1,053,878 | +0.23(+0.57%) |
Dec 27, 2011 | 40.41 | 40.71 | 40.00 | 40.43 | 1,003,767 | -0.09(-0.22%) |
Dec 23, 2011 | 40.47 | 40.59 | 40.34 | 40.52 | 1,104,601 | +0.19(+0.47%) |
Dec 21, 2011 | 40.76 | 40.84 | 40.13 | 40.33 | 1,091,398 | -0.21(-0.52%) |
Dec 20, 2011 | 40.06 | 40.89 | 39.83 | 40.54 | 1,206,204 | +1.14(+2.89%) |
Dec 19, 2011 | 40.13 | 40.71 | 39.33 | 39.40 | 1,198,719 | -0.77(-1.92%) |
Dec 16, 2011 | 40.52 | 40.60 | 39.69 | 40.17 | 3,664,879 | -0.03(-0.07%) |
Dec 15, 2011 | 40.53 | 40.95 | 40.13 | 40.20 | 1,375,774 | +0.02(+0.05%) |
Dec 14, 2011 | 41.37 | 41.48 | 40.15 | 40.18 | 1,626,568 | -1.04(-2.52%) |
Dec 13, 2011 | 41.62 | 42.09 | 41.07 | 41.22 | 1,472,422 | -0.29(-0.70%) |
Dec 12, 2011 | 41.70 | 41.72 | 40.83 | 41.51 | 1,826,406 | -0.40(-0.95%) |
Dec 09, 2011 | 41.25 | 42.04 | 41.16 | 41.91 | 1,351,333 | +0.86(+2.10%) |
Dec 08, 2011 | 41.45 | 41.56 | 40.92 | 41.05 | 3,144,475 | -0.74(-1.77%) |
Dec 07, 2011 | 41.69 | 42.06 | 41.00 | 41.79 | 1,247,076 | -0.05(-0.12%) |
Dec 06, 2011 | 41.69 | 41.96 | 41.57 | 41.84 | 1,088,998 | +0.20(+0.48%) |
Dec 05, 2011 | 42.19 | 42.24 | 41.17 | 41.64 | 1,376,394 | +0.15(+0.36%) |
Dec 02, 2011 | 41.50 | 41.83 | 41.30 | 41.49 | 1,490,531 | +0.31(+0.75%) |
Dec 01, 2011 | 41.94 | 41.98 | 41.08 | 41.18 | 1,393,295 | -0.80(-1.91%) |
Nov 30, 2011 | 41.31 | 42.02 | 41.12 | 41.98 | 1,748,286 | +1.73(+4.30%) |
Nov 29, 2011 | 40.32 | 40.78 | 40.00 | 40.25 | 1,414,366 | +0.02(+0.05%) |
Nov 28, 2011 | 40.19 | 40.67 | 39.87 | 40.23 | 1,263,170 | +1.01(+2.58%) |
Nov 25, 2011 | 38.97 | 39.63 | 38.86 | 39.22 | 440,184 | +0.18(+0.46%) |
Nov 23, 2011 | 39.89 | 40.03 | 39.01 | 39.04 | 1,743,853 | -1.54(-3.79%) |
Nov 22, 2011 | 40.17 | 40.81 | 40.02 | 40.58 | 1,378,275 | +0.49(+1.22%) |
Nov 21, 2011 | 40.17 | 40.32 | 39.47 | 40.09 | 1,386,027 | -0.53(-1.30%) |
Nov 18, 2011 | 40.95 | 41.01 | 40.41 | 40.62 | 1,102,007 | -0.10(-0.25%) |
Nov 17, 2011 | 41.33 | 41.44 | 40.54 | 40.72 | 1,396,256 | -0.73(-1.76%) |
Nov 16, 2011 | 41.52 | 42.35 | 41.27 | 41.45 | 1,414,778 | -0.56(-1.33%) |
Nov 15, 2011 | 42.66 | 42.81 | 41.75 | 42.01 | 2,216,621 | -0.88(-2.05%) |
Nov 14, 2011 | 43.30 | 43.38 | 42.69 | 42.89 | 1,231,213 | -0.50(-1.15%) |
Nov 11, 2011 | 42.47 | 43.42 | 42.30 | 43.39 | 1,406,731 | +1.32(+3.14%) |
Nov 10, 2011 | 42.71 | 42.71 | 41.30 | 42.07 | 2,521,959 | +0.07(+0.17%) |
Nov 09, 2011 | 43.55 | 43.87 | 41.69 | 42.00 | 2,588,913 | -3.06(-6.79%) |
Nov 08, 2011 | 44.42 | 45.14 | 43.83 | 45.06 | 1,290,811 | +0.87(+1.97%) |
Nov 07, 2011 | 44.02 | 44.27 | 43.55 | 44.19 | 974,935 | +0.17(+0.39%) |
Nov 04, 2011 | 44.01 | 44.24 | 43.55 | 44.02 | 1,277,540 | -0.40(-0.90%) |
Nov 03, 2011 | 44.28 | 44.56 | 43.56 | 44.42 | 1,716,292 | +0.40(+0.91%) |
Nov 02, 2011 | 43.46 | 44.10 | 42.78 | 44.02 | 4,046,580 | +1.75(+4.14%) |