Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 40.68 | 41.53 | 40.17 | 40.33 | 5,081,718 | -0.30(-0.73%) |
Jan 30, 2012 | 39.85 | 40.69 | 39.54 | 40.62 | 5,583,295 | +0.54(+1.36%) |
Jan 27, 2012 | 38.99 | 40.24 | 38.99 | 40.08 | 4,434,553 | +0.76(+1.92%) |
Jan 26, 2012 | 39.54 | 39.54 | 38.71 | 39.32 | 4,358,866 | -0.02(-0.05%) |
Jan 25, 2012 | 38.74 | 39.60 | 37.88 | 39.34 | 6,849,562 | -0.13(-0.33%) |
Jan 24, 2012 | 40.11 | 40.25 | 39.26 | 39.47 | 4,758,689 | -0.75(-1.86%) |
Jan 23, 2012 | 40.40 | 40.80 | 40.05 | 40.22 | 2,518,776 | -0.15(-0.37%) |
Jan 20, 2012 | 40.73 | 40.94 | 40.12 | 40.36 | 3,449,292 | -0.36(-0.88%) |
Jan 19, 2012 | 40.66 | 41.05 | 40.31 | 40.72 | 4,736,865 | -0.72(-1.74%) |
Jan 18, 2012 | 41.08 | 41.50 | 40.67 | 41.44 | 2,813,066 | +0.31(+0.76%) |
Jan 17, 2012 | 40.83 | 41.40 | 40.68 | 41.13 | 3,268,429 | +0.80(+1.99%) |
Jan 13, 2012 | 40.30 | 40.38 | 39.96 | 40.33 | 2,238,956 | -0.21(-0.52%) |
Jan 12, 2012 | 40.82 | 40.86 | 40.09 | 40.54 | 2,614,208 | -0.24(-0.59%) |
Jan 11, 2012 | 40.65 | 40.96 | 40.42 | 40.78 | 2,095,627 | +0.04(+0.10%) |
Jan 10, 2012 | 40.88 | 41.08 | 40.54 | 40.74 | 3,492,608 | +0.17(+0.41%) |
Jan 09, 2012 | 40.64 | 40.86 | 40.17 | 40.57 | 3,321,134 | +0.06(+0.16%) |
Jan 06, 2012 | 40.04 | 41.12 | 39.99 | 40.51 | 3,762,110 | +0.40(+1.01%) |
Jan 05, 2012 | 39.53 | 40.28 | 39.36 | 40.10 | 3,333,147 | +0.40(+1.00%) |
Jan 04, 2012 | 38.88 | 39.74 | 38.85 | 39.71 | 6,075,635 | +0.93(+2.39%) |
Dec 30, 2011 | 39.48 | 39.54 | 38.71 | 38.78 | 3,147,953 | -0.76(-1.93%) |
Dec 29, 2011 | 39.30 | 39.91 | 39.30 | 39.54 | 1,858,380 | +0.27(+0.68%) |
Dec 28, 2011 | 40.21 | 40.25 | 39.19 | 39.28 | 2,748,214 | -0.92(-2.29%) |
Dec 27, 2011 | 39.87 | 40.34 | 39.85 | 40.20 | 2,711,988 | +0.30(+0.76%) |
Dec 23, 2011 | 39.07 | 40.03 | 39.05 | 39.89 | 3,555,588 | +1.23(+3.19%) |
Dec 21, 2011 | 38.43 | 38.72 | 37.80 | 38.66 | 4,472,665 | +0.38(+0.98%) |
Dec 20, 2011 | 37.61 | 38.42 | 37.43 | 38.28 | 5,599,653 | +1.37(+3.71%) |
Dec 19, 2011 | 37.20 | 37.57 | 36.80 | 36.91 | 3,198,599 | -0.21(-0.57%) |
Dec 16, 2011 | 37.40 | 37.69 | 36.95 | 37.13 | 5,291,951 | +0.31(+0.85%) |
Dec 15, 2011 | 37.20 | 37.34 | 36.16 | 36.81 | 5,794,195 | +0.71(+1.96%) |
Dec 14, 2011 | 36.48 | 36.89 | 36.10 | 36.11 | 4,258,836 | -0.30(-0.83%) |
Dec 13, 2011 | 37.04 | 37.43 | 36.31 | 36.41 | 3,072,049 | -0.38(-1.02%) |
Dec 12, 2011 | 37.31 | 37.52 | 36.59 | 36.79 | 2,704,015 | -0.82(-2.18%) |
Dec 09, 2011 | 37.14 | 37.71 | 37.07 | 37.60 | 2,803,187 | +0.61(+1.64%) |
Dec 08, 2011 | 38.15 | 38.20 | 36.88 | 37.00 | 3,234,733 | -1.34(-3.50%) |
Dec 07, 2011 | 37.96 | 38.58 | 37.48 | 38.34 | 4,857,089 | +0.33(+0.87%) |
Dec 06, 2011 | 37.57 | 38.27 | 37.54 | 38.01 | 3,461,296 | +0.46(+1.22%) |
Dec 05, 2011 | 38.25 | 38.42 | 37.43 | 37.55 | 3,823,331 | -0.15(-0.39%) |
Dec 02, 2011 | 38.61 | 38.61 | 37.48 | 37.70 | 3,583,773 | -0.62(-1.61%) |
Dec 01, 2011 | 38.38 | 38.76 | 38.18 | 38.31 | 3,153,528 | -0.13(-0.33%) |
Nov 30, 2011 | 37.71 | 38.46 | 37.09 | 38.44 | 5,580,312 | +1.74(+4.73%) |
Nov 29, 2011 | 36.14 | 36.80 | 36.12 | 36.70 | 4,104,317 | +0.79(+2.20%) |
Nov 28, 2011 | 35.34 | 36.06 | 35.29 | 35.91 | 3,177,853 | +1.08(+3.11%) |
Nov 25, 2011 | 34.93 | 35.44 | 34.81 | 34.83 | 1,413,533 | -0.23(-0.66%) |
Nov 23, 2011 | 35.69 | 35.71 | 34.91 | 35.06 | 3,529,369 | -0.94(-2.60%) |
Nov 22, 2011 | 36.16 | 36.44 | 35.68 | 36.00 | 3,559,581 | -0.26(-0.71%) |
Nov 21, 2011 | 35.81 | 36.48 | 35.72 | 36.25 | 3,981,936 | -0.23(-0.63%) |
Nov 18, 2011 | 36.64 | 36.69 | 36.20 | 36.48 | 3,409,812 | +0.21(+0.58%) |
Nov 17, 2011 | 36.42 | 36.69 | 36.04 | 36.27 | 4,381,327 | -0.25(-0.68%) |
Nov 16, 2011 | 37.77 | 37.77 | 36.47 | 36.52 | 4,923,611 | -1.70(-4.45%) |
Nov 15, 2011 | 38.15 | 38.34 | 37.59 | 38.22 | 3,813,507 | -0.09(-0.24%) |
Nov 14, 2011 | 37.73 | 38.64 | 37.73 | 38.31 | 3,853,310 | +0.29(+0.77%) |
Nov 11, 2011 | 37.25 | 38.24 | 37.22 | 38.02 | 3,854,402 | +1.04(+2.81%) |
Nov 10, 2011 | 36.67 | 37.07 | 36.22 | 36.98 | 3,249,075 | +0.72(+1.98%) |
Nov 09, 2011 | 36.61 | 36.66 | 36.05 | 36.26 | 4,110,042 | -1.02(-2.74%) |
Nov 08, 2011 | 36.91 | 37.40 | 36.39 | 37.28 | 3,354,598 | +0.48(+1.30%) |
Nov 07, 2011 | 36.64 | 36.83 | 36.03 | 36.80 | 2,896,076 | +0.36(+0.98%) |
Nov 04, 2011 | 36.13 | 36.51 | 35.77 | 36.45 | 3,362,530 | +0.05(+0.13%) |
Nov 03, 2011 | 36.82 | 36.87 | 36.01 | 36.40 | 4,746,644 | -0.03(-0.08%) |
Nov 02, 2011 | 36.81 | 36.86 | 36.27 | 36.43 | 3,916,022 | +0.28(+0.76%) |