Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.03 | 39.03 | 37.98 | 38.47 | 3,357,145 | -0.27(-0.70%) |
Jan 30, 2012 | 39.35 | 39.47 | 38.46 | 38.74 | 3,200,292 | -1.04(-2.62%) |
Jan 27, 2012 | 39.83 | 40.46 | 39.49 | 39.79 | 4,078,559 | -0.81(-2.00%) |
Jan 26, 2012 | 40.89 | 41.33 | 40.44 | 40.60 | 3,236,293 | +0.04(+0.10%) |
Jan 25, 2012 | 40.10 | 40.67 | 39.99 | 40.56 | 2,036,924 | +0.29(+0.73%) |
Jan 24, 2012 | 39.75 | 40.37 | 39.51 | 40.26 | 1,891,956 | +0.24(+0.60%) |
Jan 23, 2012 | 39.93 | 40.17 | 39.63 | 40.03 | 2,125,927 | +0.09(+0.22%) |
Jan 20, 2012 | 40.01 | 40.12 | 39.72 | 39.94 | 4,392,412 | -0.01(-0.02%) |
Jan 19, 2012 | 39.93 | 40.25 | 39.16 | 39.95 | 4,291,955 | +0.21(+0.54%) |
Jan 18, 2012 | 39.01 | 39.83 | 38.83 | 39.73 | 2,884,158 | +0.70(+1.81%) |
Jan 17, 2012 | 39.39 | 39.86 | 38.90 | 39.03 | 2,603,820 | -0.21(-0.54%) |
Jan 13, 2012 | 39.11 | 39.29 | 38.67 | 39.24 | 2,254,624 | -0.25(-0.62%) |
Jan 12, 2012 | 39.65 | 39.69 | 39.15 | 39.49 | 2,688,440 | +0.03(+0.07%) |
Jan 11, 2012 | 39.26 | 39.62 | 39.15 | 39.46 | 2,832,606 | -0.72(-1.79%) |
Jan 10, 2012 | 39.43 | 40.41 | 39.30 | 40.18 | 3,920,335 | +1.47(+3.80%) |
Jan 09, 2012 | 39.15 | 39.47 | 38.67 | 38.71 | 3,391,964 | -0.34(-0.87%) |
Jan 06, 2012 | 38.85 | 39.36 | 38.56 | 39.05 | 2,983,041 | +0.28(+0.72%) |
Jan 05, 2012 | 37.86 | 38.85 | 37.56 | 38.77 | 2,755,703 | +0.54(+1.41%) |
Jan 04, 2012 | 38.06 | 38.38 | 37.79 | 38.23 | 1,792,860 | +0.35(+0.93%) |
Dec 30, 2011 | 38.13 | 38.30 | 37.84 | 37.88 | 1,677,390 | -0.27(-0.71%) |
Dec 29, 2011 | 37.65 | 38.22 | 37.52 | 38.15 | 1,548,313 | +0.71(+1.90%) |
Dec 28, 2011 | 38.23 | 38.29 | 37.40 | 37.44 | 1,974,765 | -0.75(-1.97%) |
Dec 27, 2011 | 38.22 | 38.58 | 37.92 | 38.19 | 1,268,681 | -0.05(-0.12%) |
Dec 23, 2011 | 37.91 | 38.25 | 37.54 | 38.24 | 1,800,066 | +0.62(+1.64%) |
Dec 21, 2011 | 37.58 | 37.98 | 36.66 | 37.62 | 3,108,869 | +0.07(+0.19%) |
Dec 20, 2011 | 36.51 | 37.62 | 36.43 | 37.54 | 2,902,849 | +1.84(+5.16%) |
Dec 19, 2011 | 36.23 | 36.40 | 35.63 | 35.70 | 3,727,943 | -0.40(-1.11%) |
Dec 16, 2011 | 36.24 | 36.59 | 35.79 | 36.10 | 4,695,309 | +0.19(+0.52%) |
Dec 15, 2011 | 36.47 | 36.58 | 35.86 | 35.91 | 2,569,226 | -0.09(-0.24%) |
Dec 14, 2011 | 36.49 | 36.68 | 35.84 | 36.00 | 4,266,619 | -0.60(-1.64%) |
Dec 13, 2011 | 37.48 | 37.76 | 36.23 | 36.60 | 3,235,678 | -0.80(-2.13%) |
Dec 12, 2011 | 37.65 | 37.75 | 36.87 | 37.40 | 3,063,474 | -0.94(-2.46%) |
Dec 09, 2011 | 37.47 | 38.48 | 37.23 | 38.34 | 4,181,129 | +0.64(+1.70%) |
Dec 08, 2011 | 38.99 | 39.03 | 37.58 | 37.70 | 4,818,948 | -1.56(-3.98%) |
Dec 07, 2011 | 38.16 | 39.39 | 37.69 | 39.26 | 9,907,998 | +1.00(+2.61%) |
Dec 06, 2011 | 38.38 | 38.56 | 37.93 | 38.26 | 3,153,013 | -0.11(-0.29%) |
Dec 05, 2011 | 38.92 | 39.24 | 38.00 | 38.38 | 3,803,544 | +0.34(+0.89%) |
Dec 02, 2011 | 37.98 | 39.09 | 37.91 | 38.04 | 2,861,365 | +0.61(+1.63%) |
Dec 01, 2011 | 37.32 | 37.61 | 36.73 | 37.43 | 2,492,317 | -0.12(-0.32%) |
Nov 30, 2011 | 36.83 | 37.64 | 36.73 | 37.55 | 4,823,911 | +2.35(+6.67%) |
Nov 29, 2011 | 35.10 | 35.44 | 34.76 | 35.20 | 2,878,447 | +0.26(+0.74%) |
Nov 28, 2011 | 34.39 | 34.94 | 34.30 | 34.94 | 3,179,414 | +2.12(+6.47%) |
Nov 25, 2011 | 32.75 | 33.45 | 32.67 | 32.82 | 1,378,954 | +0.11(+0.34%) |
Nov 23, 2011 | 33.32 | 33.39 | 32.65 | 32.71 | 3,559,494 | -1.01(-3.00%) |
Nov 22, 2011 | 33.78 | 34.10 | 33.32 | 33.72 | 3,110,899 | -0.19(-0.57%) |
Nov 21, 2011 | 34.13 | 34.20 | 33.57 | 33.91 | 3,205,606 | -0.82(-2.36%) |
Nov 18, 2011 | 35.05 | 35.09 | 34.49 | 34.73 | 2,609,861 | -0.01(-0.04%) |
Nov 17, 2011 | 35.29 | 35.55 | 34.58 | 34.74 | 3,917,463 | -0.63(-1.78%) |
Nov 16, 2011 | 35.63 | 36.30 | 35.25 | 35.37 | 3,007,691 | -0.83(-2.28%) |
Nov 15, 2011 | 35.70 | 36.41 | 35.50 | 36.20 | 2,762,740 | +0.30(+0.83%) |
Nov 14, 2011 | 35.82 | 36.05 | 35.73 | 35.90 | 3,658,703 | -0.04(-0.11%) |
Nov 11, 2011 | 35.17 | 36.07 | 35.01 | 35.94 | 3,210,823 | +1.44(+4.18%) |
Nov 10, 2011 | 34.77 | 34.92 | 34.21 | 34.50 | 2,970,128 | +0.48(+1.42%) |
Nov 09, 2011 | 34.74 | 34.89 | 33.98 | 34.02 | 4,602,469 | -1.93(-5.36%) |
Nov 08, 2011 | 35.29 | 36.05 | 35.15 | 35.94 | 3,494,272 | +0.87(+2.49%) |
Nov 07, 2011 | 35.00 | 35.19 | 34.44 | 35.07 | 3,570,966 | +0.17(+0.47%) |
Nov 04, 2011 | 34.42 | 35.01 | 33.98 | 34.90 | 4,088,681 | -0.03(-0.09%) |
Nov 03, 2011 | 34.40 | 35.22 | 33.33 | 34.94 | 3,886,086 | +1.08(+3.20%) |
Nov 02, 2011 | 33.71 | 34.22 | 33.26 | 33.85 | 4,298,763 | +1.01(+3.08%) |