Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.42 | 45.70 | 44.70 | 45.07 | 6,840,637 | -0.01(-0.02%) |
Jan 30, 2012 | 44.49 | 45.08 | 44.25 | 45.08 | 2,820,119 | -0.12(-0.27%) |
Jan 27, 2012 | 44.86 | 45.23 | 44.82 | 45.20 | 3,007,618 | +0.27(+0.60%) |
Jan 26, 2012 | 45.27 | 45.72 | 44.86 | 44.93 | 3,344,797 | +0.02(+0.03%) |
Jan 25, 2012 | 43.89 | 44.98 | 43.70 | 44.92 | 3,530,411 | +0.79(+1.79%) |
Jan 24, 2012 | 43.89 | 44.14 | 43.65 | 44.13 | 1,806,152 | -0.13(-0.30%) |
Jan 23, 2012 | 44.69 | 44.77 | 44.17 | 44.26 | 2,193,211 | -0.10(-0.23%) |
Jan 20, 2012 | 44.48 | 44.62 | 44.24 | 44.36 | 2,166,340 | -0.28(-0.62%) |
Jan 19, 2012 | 44.35 | 45.05 | 44.30 | 44.64 | 3,198,909 | +0.42(+0.95%) |
Jan 18, 2012 | 42.90 | 44.28 | 42.89 | 44.22 | 3,721,604 | +1.50(+3.52%) |
Jan 17, 2012 | 42.92 | 43.17 | 42.55 | 42.72 | 2,890,894 | +0.53(+1.25%) |
Jan 13, 2012 | 42.83 | 42.93 | 41.90 | 42.19 | 3,049,132 | -1.06(-2.45%) |
Jan 12, 2012 | 43.10 | 43.31 | 42.89 | 43.25 | 2,038,142 | +0.32(+0.74%) |
Jan 11, 2012 | 42.67 | 43.02 | 42.50 | 42.93 | 1,708,309 | +0.22(+0.53%) |
Jan 10, 2012 | 42.79 | 43.03 | 42.67 | 42.71 | 2,027,176 | +0.53(+1.27%) |
Jan 09, 2012 | 42.26 | 42.30 | 41.78 | 42.17 | 2,296,585 | +0.10(+0.24%) |
Jan 06, 2012 | 42.38 | 42.56 | 41.93 | 42.07 | 1,914,586 | -0.24(-0.57%) |
Jan 05, 2012 | 42.55 | 42.59 | 42.19 | 42.31 | 2,575,822 | -0.50(-1.18%) |
Jan 04, 2012 | 42.61 | 42.99 | 42.49 | 42.82 | 2,963,431 | +1.16(+2.79%) |
Dec 30, 2011 | 41.71 | 42.05 | 41.60 | 41.66 | 1,674,732 | -0.05(-0.11%) |
Dec 29, 2011 | 41.13 | 41.76 | 41.13 | 41.70 | 3,099,506 | +0.64(+1.55%) |
Dec 28, 2011 | 41.57 | 41.57 | 40.89 | 41.07 | 2,133,084 | -0.42(-1.01%) |
Dec 27, 2011 | 41.80 | 41.92 | 41.45 | 41.49 | 1,712,730 | -0.55(-1.31%) |
Dec 23, 2011 | 42.09 | 42.17 | 41.82 | 42.04 | 1,202,686 | +0.57(+1.36%) |
Dec 21, 2011 | 41.16 | 41.51 | 40.67 | 41.47 | 3,713,358 | +0.28(+0.68%) |
Dec 20, 2011 | 41.01 | 41.31 | 41.01 | 41.19 | 3,968,822 | +1.12(+2.80%) |
Dec 19, 2011 | 40.75 | 41.08 | 40.01 | 40.07 | 3,670,460 | -0.62(-1.51%) |
Dec 16, 2011 | 41.04 | 41.15 | 40.35 | 40.69 | 3,293,656 | +0.10(+0.25%) |
Dec 15, 2011 | 41.24 | 41.32 | 40.36 | 40.59 | 3,801,586 | +0.11(+0.27%) |
Dec 14, 2011 | 40.87 | 41.07 | 40.25 | 40.48 | 4,479,532 | -0.63(-1.54%) |
Dec 13, 2011 | 42.02 | 42.53 | 40.84 | 41.11 | 5,828,084 | -0.52(-1.26%) |
Dec 12, 2011 | 42.04 | 42.06 | 41.15 | 41.63 | 2,931,032 | -1.31(-3.05%) |
Dec 09, 2011 | 42.06 | 43.00 | 41.93 | 42.94 | 4,643,537 | +1.06(+2.54%) |
Dec 08, 2011 | 42.47 | 42.62 | 41.70 | 41.88 | 3,490,147 | -1.05(-2.44%) |
Dec 07, 2011 | 42.94 | 43.11 | 42.71 | 42.93 | 3,362,996 | -0.17(-0.39%) |
Dec 06, 2011 | 42.93 | 43.26 | 42.75 | 43.09 | 2,756,975 | +0.05(+0.13%) |
Dec 05, 2011 | 43.22 | 43.29 | 42.66 | 43.04 | 3,372,513 | +0.68(+1.60%) |
Dec 02, 2011 | 42.50 | 42.78 | 42.21 | 42.36 | 2,691,194 | +0.26(+0.62%) |
Dec 01, 2011 | 42.29 | 42.85 | 42.00 | 42.10 | 3,414,143 | -0.25(-0.60%) |
Nov 30, 2011 | 42.45 | 42.70 | 41.90 | 42.36 | 5,620,075 | +1.75(+4.30%) |
Nov 29, 2011 | 39.84 | 40.88 | 39.72 | 40.61 | 5,191,111 | +0.79(+1.97%) |
Nov 28, 2011 | 39.71 | 40.36 | 39.61 | 39.82 | 4,597,296 | +1.62(+4.23%) |
Nov 25, 2011 | 38.86 | 39.45 | 38.13 | 38.21 | 2,503,443 | -0.95(-2.44%) |
Nov 23, 2011 | 39.85 | 39.95 | 39.05 | 39.16 | 3,116,939 | -1.23(-3.05%) |
Nov 22, 2011 | 39.97 | 40.61 | 39.85 | 40.39 | 3,885,190 | +0.27(+0.67%) |
Nov 21, 2011 | 40.52 | 40.78 | 39.79 | 40.12 | 5,301,698 | -1.39(-3.34%) |
Nov 18, 2011 | 41.66 | 41.88 | 41.27 | 41.51 | 2,319,900 | +0.18(+0.45%) |
Nov 17, 2011 | 42.19 | 42.54 | 41.17 | 41.32 | 4,163,109 | -0.91(-2.15%) |
Nov 16, 2011 | 42.49 | 42.93 | 42.13 | 42.23 | 3,092,628 | -0.76(-1.77%) |
Nov 15, 2011 | 42.61 | 43.29 | 42.51 | 42.99 | 3,504,999 | -0.01(-0.02%) |
Nov 14, 2011 | 43.26 | 43.43 | 42.76 | 43.00 | 2,256,404 | -0.54(-1.24%) |
Nov 11, 2011 | 43.00 | 43.61 | 42.94 | 43.54 | 3,604,683 | +1.18(+2.78%) |
Nov 10, 2011 | 42.52 | 42.83 | 42.15 | 42.36 | 2,648,867 | +0.39(+0.94%) |
Nov 09, 2011 | 42.22 | 42.89 | 41.85 | 41.97 | 4,167,331 | -1.82(-4.17%) |
Nov 08, 2011 | 43.27 | 43.91 | 43.12 | 43.80 | 3,510,187 | +0.69(+1.61%) |
Nov 07, 2011 | 42.59 | 43.31 | 42.46 | 43.10 | 3,171,203 | +0.51(+1.19%) |
Nov 04, 2011 | 42.48 | 42.81 | 42.22 | 42.59 | 3,474,042 | -0.16(-0.38%) |
Nov 03, 2011 | 42.59 | 42.98 | 42.04 | 42.76 | 4,121,254 | +0.80(+1.91%) |
Nov 02, 2011 | 42.00 | 42.16 | 41.58 | 41.96 | 2,566,781 | +0.83(+2.02%) |