Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 40.09 | 40.15 | 39.82 | 40.11 | 7,509,480 | +0.21(+0.51%) |
Jan 30, 2012 | 39.91 | 39.98 | 39.72 | 39.90 | 6,927,822 | -0.35(-0.87%) |
Jan 27, 2012 | 40.04 | 40.35 | 39.90 | 40.25 | 7,392,556 | +0.10(+0.25%) |
Jan 26, 2012 | 40.10 | 40.41 | 40.03 | 40.15 | 15,792,204 | +0.23(+0.58%) |
Jan 25, 2012 | 39.37 | 39.98 | 39.25 | 39.92 | 10,175,050 | +0.50(+1.28%) |
Jan 24, 2012 | 38.98 | 39.46 | 38.94 | 39.42 | 6,024,358 | +0.22(+0.56%) |
Jan 23, 2012 | 39.15 | 39.37 | 38.98 | 39.20 | 7,407,622 | +0.12(+0.31%) |
Jan 20, 2012 | 38.86 | 39.11 | 38.70 | 39.08 | 7,300,250 | +0.19(+0.48%) |
Jan 19, 2012 | 38.76 | 39.02 | 38.65 | 38.90 | 7,049,762 | +0.25(+0.63%) |
Jan 18, 2012 | 38.45 | 38.79 | 38.35 | 38.65 | 7,203,198 | +0.25(+0.65%) |
Jan 17, 2012 | 38.56 | 38.69 | 38.30 | 38.40 | 6,012,525 | +0.20(+0.51%) |
Jan 13, 2012 | 37.86 | 38.21 | 37.72 | 38.21 | 7,956,516 | +0.17(+0.45%) |
Jan 12, 2012 | 38.27 | 38.33 | 37.83 | 38.04 | 9,013,200 | -0.25(-0.66%) |
Jan 11, 2012 | 37.85 | 38.34 | 37.80 | 38.29 | 5,760,886 | +0.34(+0.89%) |
Jan 10, 2012 | 37.92 | 38.14 | 37.89 | 37.95 | 7,510,322 | +0.42(+1.11%) |
Jan 09, 2012 | 37.70 | 37.78 | 37.44 | 37.53 | 7,157,141 | -0.11(-0.28%) |
Jan 06, 2012 | 37.82 | 37.92 | 37.47 | 37.64 | 6,375,049 | -0.07(-0.18%) |
Jan 05, 2012 | 37.31 | 37.78 | 37.13 | 37.70 | 9,712,756 | +0.27(+0.73%) |
Jan 04, 2012 | 37.74 | 37.78 | 37.28 | 37.43 | 19,386,050 | -0.19(-0.51%) |
Dec 30, 2011 | 37.80 | 38.04 | 37.60 | 37.62 | 6,447,365 | -0.19(-0.49%) |
Dec 29, 2011 | 37.60 | 37.90 | 37.51 | 37.81 | 4,456,168 | +0.31(+0.83%) |
Dec 28, 2011 | 37.97 | 38.03 | 37.47 | 37.50 | 5,889,095 | -0.41(-1.08%) |
Dec 27, 2011 | 37.79 | 38.19 | 37.58 | 37.91 | 5,466,181 | +0.09(+0.23%) |
Dec 23, 2011 | 37.84 | 37.85 | 37.54 | 37.82 | 3,785,873 | +0.69(+1.87%) |
Dec 21, 2011 | 37.02 | 37.25 | 36.83 | 37.13 | 7,273,990 | +0.05(+0.14%) |
Dec 20, 2011 | 36.45 | 37.14 | 36.44 | 37.08 | 11,434,855 | +1.09(+3.02%) |
Dec 19, 2011 | 36.55 | 36.55 | 35.89 | 35.99 | 8,255,333 | -0.35(-0.97%) |
Dec 16, 2011 | 36.26 | 36.67 | 36.13 | 36.34 | 11,390,203 | +0.30(+0.84%) |
Dec 15, 2011 | 35.93 | 36.18 | 35.71 | 36.04 | 9,001,114 | +0.48(+1.36%) |
Dec 14, 2011 | 35.17 | 35.84 | 35.07 | 35.56 | 12,366,528 | +0.20(+0.57%) |
Dec 13, 2011 | 35.88 | 36.20 | 35.16 | 35.35 | 11,804,290 | -0.31(-0.88%) |
Dec 12, 2011 | 36.04 | 36.04 | 35.43 | 35.67 | 10,949,913 | -0.65(-1.79%) |
Dec 09, 2011 | 35.81 | 36.48 | 35.73 | 36.32 | 8,955,996 | +0.71(+1.99%) |
Dec 08, 2011 | 36.25 | 36.37 | 35.54 | 35.61 | 12,246,644 | -0.87(-2.39%) |
Dec 07, 2011 | 35.88 | 36.57 | 35.74 | 36.48 | 10,249,723 | +0.34(+0.94%) |
Dec 06, 2011 | 36.08 | 36.28 | 35.82 | 36.14 | 7,640,236 | -0.03(-0.07%) |
Dec 05, 2011 | 36.34 | 36.51 | 35.87 | 36.17 | 6,307,927 | +0.33(+0.93%) |
Dec 02, 2011 | 36.06 | 36.42 | 35.78 | 35.83 | 6,666,445 | +0.06(+0.16%) |
Dec 01, 2011 | 36.04 | 36.11 | 35.52 | 35.77 | 7,867,444 | -0.37(-1.02%) |
Nov 30, 2011 | 35.44 | 36.19 | 35.34 | 36.14 | 16,207,731 | +1.59(+4.61%) |
Nov 29, 2011 | 34.80 | 34.80 | 34.35 | 34.55 | 7,866,773 | -0.10(-0.28%) |
Nov 28, 2011 | 34.92 | 35.01 | 34.35 | 34.65 | 10,048,033 | +0.83(+2.44%) |
Nov 25, 2011 | 33.58 | 34.47 | 33.58 | 33.82 | 4,284,070 | +0.12(+0.35%) |
Nov 23, 2011 | 34.36 | 34.45 | 33.70 | 33.70 | 8,940,953 | -1.02(-2.94%) |
Nov 22, 2011 | 34.79 | 35.01 | 34.48 | 34.72 | 8,566,997 | -0.10(-0.28%) |
Nov 21, 2011 | 35.11 | 35.20 | 34.64 | 34.82 | 9,143,247 | -0.94(-2.64%) |
Nov 18, 2011 | 35.68 | 35.79 | 35.34 | 35.77 | 10,083,681 | +0.26(+0.72%) |
Nov 17, 2011 | 36.09 | 36.15 | 35.32 | 35.51 | 15,216,523 | -0.65(-1.79%) |
Nov 16, 2011 | 36.10 | 36.73 | 36.09 | 36.16 | 12,796,968 | -0.35(-0.95%) |
Nov 15, 2011 | 36.05 | 36.76 | 35.94 | 36.51 | 10,534,972 | +0.31(+0.87%) |
Nov 14, 2011 | 36.63 | 36.73 | 36.03 | 36.19 | 9,817,927 | -0.74(-2.01%) |
Nov 11, 2011 | 36.50 | 37.01 | 36.21 | 36.93 | 11,363,918 | +0.93(+2.59%) |
Nov 10, 2011 | 36.44 | 36.53 | 35.77 | 36.00 | 16,767,944 | +0.03(+0.09%) |
Nov 09, 2011 | 36.82 | 37.02 | 35.91 | 35.97 | 16,948,452 | -1.69(-4.49%) |
Nov 08, 2011 | 37.35 | 37.71 | 36.62 | 37.66 | 16,108,912 | +0.45(+1.20%) |
Nov 07, 2011 | 37.03 | 37.58 | 36.69 | 37.22 | 8,209,130 | +0.09(+0.25%) |
Nov 04, 2011 | 37.11 | 37.22 | 36.58 | 37.12 | 13,210,919 | -0.28(-0.75%) |
Nov 03, 2011 | 37.39 | 37.57 | 36.46 | 37.41 | 15,730,501 | +0.42(+1.13%) |
Nov 02, 2011 | 36.83 | 37.28 | 36.40 | 36.99 | 12,500,205 | +0.73(+2.02%) |