Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 44.79 | 45.62 | 44.30 | 44.76 | 2,582,484 | +0.47(+1.07%) |
Jan 30, 2012 | 44.51 | 44.87 | 44.16 | 44.29 | 1,224,359 | -0.74(-1.65%) |
Jan 27, 2012 | 44.55 | 45.16 | 44.55 | 45.03 | 1,600,027 | +0.09(+0.20%) |
Jan 26, 2012 | 45.55 | 45.92 | 44.82 | 44.94 | 1,154,072 | -0.52(-1.14%) |
Jan 25, 2012 | 44.73 | 45.63 | 44.60 | 45.45 | 1,246,107 | +0.69(+1.55%) |
Jan 24, 2012 | 44.65 | 45.10 | 44.18 | 44.76 | 1,105,304 | -0.19(-0.42%) |
Jan 23, 2012 | 45.26 | 45.64 | 44.77 | 44.95 | 1,448,420 | -0.26(-0.58%) |
Jan 20, 2012 | 44.27 | 45.25 | 43.83 | 45.21 | 2,127,258 | +1.08(+2.44%) |
Jan 19, 2012 | 43.70 | 44.39 | 43.63 | 44.13 | 1,048,249 | +0.69(+1.58%) |
Jan 18, 2012 | 43.54 | 43.81 | 43.26 | 43.45 | 1,590,425 | -0.10(-0.22%) |
Jan 17, 2012 | 43.40 | 43.83 | 43.27 | 43.54 | 1,295,821 | +0.59(+1.37%) |
Jan 13, 2012 | 42.76 | 43.04 | 42.22 | 42.95 | 939,471 | -0.29(-0.66%) |
Jan 12, 2012 | 43.35 | 43.36 | 42.36 | 43.24 | 1,649,362 | -0.68(-1.55%) |
Jan 11, 2012 | 43.28 | 44.03 | 42.94 | 43.92 | 954,277 | +0.55(+1.28%) |
Jan 10, 2012 | 42.95 | 43.68 | 42.86 | 43.37 | 1,125,459 | +1.04(+2.46%) |
Jan 09, 2012 | 42.61 | 42.61 | 42.07 | 42.33 | 1,115,019 | -0.15(-0.36%) |
Jan 06, 2012 | 42.22 | 42.68 | 41.52 | 42.48 | 1,125,400 | +0.21(+0.49%) |
Jan 05, 2012 | 41.41 | 42.28 | 40.48 | 42.27 | 1,388,672 | +0.76(+1.83%) |
Jan 04, 2012 | 41.19 | 41.70 | 40.76 | 41.51 | 1,688,999 | +0.94(+2.33%) |
Dec 30, 2011 | 40.41 | 41.31 | 40.30 | 40.57 | 729,718 | -0.07(-0.16%) |
Dec 29, 2011 | 39.93 | 40.70 | 39.62 | 40.63 | 799,715 | +0.98(+2.47%) |
Dec 28, 2011 | 40.58 | 40.58 | 39.62 | 39.65 | 1,327,386 | -0.82(-2.03%) |
Dec 27, 2011 | 40.14 | 40.89 | 39.83 | 40.48 | 768,489 | +0.18(+0.45%) |
Dec 23, 2011 | 40.32 | 40.44 | 40.03 | 40.29 | 544,175 | +0.43(+1.08%) |
Dec 21, 2011 | 39.83 | 40.06 | 39.26 | 39.86 | 1,152,655 | -0.14(-0.35%) |
Dec 20, 2011 | 39.65 | 40.35 | 39.59 | 40.00 | 1,387,822 | +1.07(+2.74%) |
Dec 19, 2011 | 39.92 | 40.07 | 38.87 | 38.93 | 1,014,040 | -0.70(-1.76%) |
Dec 16, 2011 | 39.49 | 40.02 | 39.35 | 39.63 | 2,481,903 | +0.52(+1.32%) |
Dec 15, 2011 | 38.96 | 39.29 | 38.56 | 39.12 | 1,507,856 | +0.70(+1.82%) |
Dec 14, 2011 | 38.73 | 39.01 | 38.14 | 38.42 | 2,061,927 | -0.44(-1.12%) |
Dec 13, 2011 | 40.00 | 40.38 | 38.58 | 38.86 | 1,103,280 | -0.86(-2.15%) |
Dec 12, 2011 | 40.63 | 40.63 | 39.48 | 39.71 | 1,482,230 | -1.41(-3.42%) |
Dec 09, 2011 | 40.16 | 41.52 | 40.09 | 41.12 | 1,116,558 | +1.06(+2.65%) |
Dec 08, 2011 | 41.09 | 41.09 | 39.90 | 40.06 | 1,096,824 | -1.35(-3.27%) |
Dec 07, 2011 | 40.80 | 41.49 | 40.34 | 41.41 | 1,785,244 | +0.35(+0.86%) |
Dec 06, 2011 | 40.82 | 41.29 | 40.51 | 41.06 | 2,001,840 | +0.10(+0.25%) |
Dec 05, 2011 | 40.11 | 41.47 | 40.09 | 40.95 | 1,566,140 | +1.24(+3.13%) |
Dec 02, 2011 | 39.57 | 40.41 | 39.44 | 39.71 | 1,671,361 | +0.70(+1.80%) |
Dec 01, 2011 | 39.72 | 39.72 | 38.66 | 39.01 | 1,232,924 | -0.92(-2.31%) |
Nov 30, 2011 | 38.33 | 40.10 | 38.19 | 39.93 | 3,181,248 | +3.16(+8.59%) |
Nov 29, 2011 | 37.99 | 38.07 | 36.52 | 36.77 | 1,929,656 | -1.07(-2.82%) |
Nov 28, 2011 | 37.96 | 38.13 | 36.99 | 37.84 | 1,436,735 | +0.89(+2.41%) |
Nov 25, 2011 | 36.63 | 37.75 | 36.39 | 36.95 | 320,788 | +0.23(+0.63%) |
Nov 23, 2011 | 38.12 | 38.13 | 36.68 | 36.72 | 971,878 | -1.80(-4.66%) |
Nov 22, 2011 | 38.46 | 38.90 | 38.12 | 38.51 | 1,005,215 | -0.11(-0.28%) |
Nov 21, 2011 | 39.29 | 39.37 | 38.01 | 38.62 | 1,280,256 | -1.34(-3.35%) |
Nov 18, 2011 | 39.86 | 40.00 | 39.29 | 39.96 | 1,314,453 | +0.45(+1.15%) |
Nov 17, 2011 | 39.61 | 40.29 | 39.24 | 39.50 | 2,297,493 | -0.10(-0.25%) |
Nov 16, 2011 | 40.63 | 40.77 | 39.55 | 39.60 | 1,455,782 | -1.39(-3.40%) |
Nov 15, 2011 | 40.37 | 41.34 | 40.11 | 41.00 | 886,676 | +0.42(+1.03%) |
Nov 14, 2011 | 41.46 | 41.46 | 40.27 | 40.58 | 1,386,339 | -1.15(-2.76%) |
Nov 11, 2011 | 41.30 | 42.19 | 40.99 | 41.73 | 1,031,751 | +0.89(+2.17%) |
Nov 10, 2011 | 40.86 | 41.14 | 39.98 | 40.84 | 1,645,203 | +0.53(+1.31%) |
Nov 09, 2011 | 41.73 | 41.96 | 40.07 | 40.32 | 1,291,111 | -2.63(-6.13%) |
Nov 08, 2011 | 42.40 | 43.04 | 41.49 | 42.95 | 1,792,520 | +0.87(+2.06%) |
Nov 07, 2011 | 41.55 | 42.33 | 41.40 | 42.08 | 1,052,561 | +0.58(+1.40%) |
Nov 04, 2011 | 41.16 | 41.64 | 40.28 | 41.50 | 1,164,928 | +0.04(+0.10%) |
Nov 03, 2011 | 41.63 | 41.68 | 40.08 | 41.46 | 2,105,170 | +0.38(+0.92%) |
Nov 02, 2011 | 41.08 | 41.52 | 40.26 | 41.08 | 1,937,821 | +0.71(+1.76%) |