Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 44.19 | 44.28 | 43.22 | 43.30 | 4,831,623 | -0.54(-1.24%) |
Jan 30, 2012 | 43.65 | 44.04 | 43.10 | 43.85 | 2,636,709 | -0.27(-0.62%) |
Jan 27, 2012 | 43.77 | 44.34 | 43.74 | 44.12 | 3,082,903 | +0.13(+0.29%) |
Jan 26, 2012 | 45.16 | 45.20 | 43.80 | 43.99 | 4,927,117 | -0.92(-2.04%) |
Jan 25, 2012 | 43.43 | 44.99 | 42.99 | 44.91 | 3,893,649 | +1.36(+3.12%) |
Jan 24, 2012 | 43.93 | 43.98 | 43.47 | 43.55 | 2,860,585 | -0.75(-1.70%) |
Jan 23, 2012 | 43.41 | 44.59 | 43.41 | 44.30 | 4,845,772 | +1.35(+3.14%) |
Jan 20, 2012 | 43.43 | 43.53 | 42.59 | 42.95 | 4,309,854 | -0.58(-1.34%) |
Jan 19, 2012 | 43.79 | 44.25 | 43.34 | 43.53 | 4,937,036 | -0.17(-0.39%) |
Jan 18, 2012 | 42.99 | 43.72 | 42.78 | 43.70 | 4,811,073 | +0.49(+1.13%) |
Jan 17, 2012 | 43.28 | 43.51 | 42.71 | 43.22 | 4,962,306 | +0.39(+0.92%) |
Jan 13, 2012 | 42.73 | 42.90 | 42.16 | 42.82 | 4,427,117 | -0.19(-0.44%) |
Jan 12, 2012 | 43.28 | 43.61 | 42.93 | 43.01 | 4,696,302 | -0.20(-0.47%) |
Jan 11, 2012 | 44.30 | 44.38 | 42.99 | 43.22 | 6,025,876 | -1.37(-3.07%) |
Jan 10, 2012 | 45.39 | 45.41 | 44.33 | 44.59 | 5,961,940 | -0.09(-0.21%) |
Jan 09, 2012 | 44.11 | 44.78 | 44.04 | 44.68 | 4,550,331 | +0.74(+1.68%) |
Jan 06, 2012 | 44.41 | 44.51 | 43.61 | 43.94 | 4,228,266 | -0.42(-0.95%) |
Jan 05, 2012 | 44.44 | 44.44 | 43.31 | 44.36 | 4,855,074 | -0.01(-0.02%) |
Jan 04, 2012 | 44.80 | 44.93 | 43.56 | 44.37 | 4,813,067 | +2.29(+5.45%) |
Dec 30, 2011 | 42.10 | 42.42 | 42.04 | 42.08 | 2,243,757 | -0.20(-0.47%) |
Dec 29, 2011 | 41.65 | 42.36 | 41.61 | 42.27 | 3,190,160 | +0.77(+1.85%) |
Dec 28, 2011 | 42.31 | 42.45 | 41.45 | 41.51 | 3,241,091 | -0.81(-1.92%) |
Dec 27, 2011 | 42.47 | 42.91 | 42.25 | 42.32 | 2,701,094 | -0.10(-0.24%) |
Dec 23, 2011 | 42.74 | 42.84 | 41.99 | 42.42 | 2,983,673 | +0.04(+0.10%) |
Dec 21, 2011 | 41.52 | 42.50 | 41.14 | 42.38 | 4,273,091 | +0.84(+2.03%) |
Dec 20, 2011 | 40.92 | 41.83 | 40.92 | 41.54 | 4,395,360 | +1.47(+3.66%) |
Dec 19, 2011 | 41.15 | 41.29 | 39.94 | 40.07 | 5,280,405 | -0.95(-2.32%) |
Dec 16, 2011 | 41.42 | 41.71 | 40.70 | 41.02 | 6,832,920 | +0.07(+0.17%) |
Dec 15, 2011 | 42.29 | 42.47 | 40.89 | 40.96 | 6,252,878 | -0.49(-1.18%) |
Dec 14, 2011 | 42.37 | 42.54 | 41.11 | 41.44 | 5,635,920 | -1.57(-3.64%) |
Dec 13, 2011 | 43.75 | 44.93 | 42.64 | 43.01 | 4,850,944 | -0.46(-1.06%) |
Dec 12, 2011 | 44.24 | 44.33 | 42.88 | 43.47 | 4,286,352 | -1.58(-3.50%) |
Dec 09, 2011 | 43.37 | 45.18 | 43.34 | 45.05 | 5,883,154 | +1.92(+4.44%) |
Dec 08, 2011 | 44.52 | 44.90 | 42.98 | 43.14 | 4,924,118 | -1.87(-4.17%) |
Dec 07, 2011 | 45.08 | 45.43 | 44.40 | 45.01 | 5,048,693 | -0.35(-0.78%) |
Dec 06, 2011 | 44.96 | 45.69 | 44.61 | 45.36 | 4,639,148 | +0.45(+1.01%) |
Dec 05, 2011 | 45.31 | 45.95 | 44.46 | 44.91 | 5,324,882 | +0.65(+1.47%) |
Dec 02, 2011 | 44.61 | 45.04 | 44.15 | 44.26 | 5,049,421 | +0.20(+0.45%) |
Dec 01, 2011 | 44.20 | 44.74 | 43.72 | 44.06 | 3,337,120 | -0.24(-0.55%) |
Nov 30, 2011 | 43.62 | 44.83 | 43.47 | 44.31 | 6,814,182 | +2.40(+5.73%) |
Nov 29, 2011 | 41.67 | 42.28 | 41.27 | 41.90 | 5,094,710 | +0.72(+1.76%) |
Nov 28, 2011 | 41.16 | 41.80 | 40.78 | 41.18 | 3,912,738 | +1.53(+3.86%) |
Nov 25, 2011 | 39.99 | 40.45 | 39.64 | 39.65 | 2,086,636 | -0.64(-1.58%) |
Nov 23, 2011 | 41.29 | 41.29 | 40.28 | 40.29 | 5,143,427 | -1.48(-3.53%) |
Nov 22, 2011 | 42.29 | 42.38 | 41.40 | 41.76 | 4,837,799 | -0.68(-1.61%) |
Nov 21, 2011 | 42.42 | 42.70 | 41.63 | 42.45 | 3,805,348 | -0.68(-1.59%) |
Nov 18, 2011 | 43.66 | 43.81 | 42.71 | 43.13 | 4,581,609 | -0.15(-0.34%) |
Nov 17, 2011 | 44.45 | 44.67 | 42.85 | 43.28 | 5,648,513 | -1.50(-3.36%) |
Nov 16, 2011 | 44.83 | 46.11 | 44.67 | 44.78 | 4,472,585 | -0.55(-1.21%) |
Nov 15, 2011 | 45.06 | 45.65 | 44.46 | 45.33 | 4,472,830 | +0.06(+0.13%) |
Nov 14, 2011 | 46.28 | 46.32 | 45.02 | 45.27 | 3,711,596 | -1.08(-2.32%) |
Nov 11, 2011 | 46.12 | 46.70 | 46.12 | 46.34 | 3,880,138 | +0.83(+1.83%) |
Nov 10, 2011 | 45.50 | 45.85 | 44.75 | 45.51 | 5,942,076 | +1.07(+2.41%) |
Nov 09, 2011 | 45.34 | 45.77 | 44.36 | 44.44 | 7,426,195 | -2.51(-5.35%) |
Nov 08, 2011 | 45.21 | 47.07 | 45.03 | 46.95 | 8,256,295 | +2.36(+5.30%) |
Nov 07, 2011 | 43.98 | 44.87 | 43.66 | 44.59 | 3,975,012 | +0.34(+0.76%) |
Nov 04, 2011 | 44.42 | 44.77 | 43.79 | 44.25 | 4,333,867 | -0.46(-1.03%) |
Nov 03, 2011 | 44.82 | 45.35 | 43.85 | 44.71 | 5,866,611 | +0.41(+0.92%) |
Nov 02, 2011 | 43.53 | 45.02 | 43.14 | 44.31 | 7,747,913 | +2.06(+4.89%) |