Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 40.32 | 43.35 | 40.31 | 42.70 | 6,129,737 | +3.29(+8.35%) |
Jan 30, 2012 | 39.46 | 39.59 | 38.80 | 39.41 | 780,749 | -0.47(-1.18%) |
Jan 27, 2012 | 39.35 | 40.03 | 39.26 | 39.88 | 828,222 | +0.23(+0.58%) |
Jan 26, 2012 | 40.58 | 40.98 | 39.50 | 39.65 | 1,387,239 | -0.68(-1.69%) |
Jan 25, 2012 | 39.33 | 40.41 | 38.90 | 40.33 | 1,210,739 | +1.11(+2.83%) |
Jan 24, 2012 | 38.96 | 39.55 | 38.50 | 39.22 | 1,354,776 | +0.02(+0.05%) |
Jan 23, 2012 | 40.16 | 40.52 | 38.79 | 39.20 | 1,490,071 | -0.82(-2.05%) |
Jan 20, 2012 | 39.93 | 40.25 | 39.66 | 40.02 | 1,282,062 | -0.08(-0.20%) |
Jan 19, 2012 | 39.27 | 40.61 | 39.27 | 40.10 | 1,889,204 | +0.92(+2.35%) |
Jan 18, 2012 | 38.17 | 39.84 | 37.95 | 39.18 | 2,582,632 | +1.06(+2.78%) |
Jan 17, 2012 | 38.08 | 38.66 | 37.74 | 38.12 | 1,999,239 | +0.53(+1.41%) |
Jan 13, 2012 | 37.00 | 37.67 | 36.97 | 37.59 | 1,800,157 | +0.23(+0.62%) |
Jan 12, 2012 | 37.59 | 37.98 | 36.82 | 37.36 | 1,711,576 | -0.08(-0.21%) |
Jan 11, 2012 | 37.12 | 37.68 | 36.85 | 37.44 | 2,027,179 | +0.63(+1.71%) |
Jan 10, 2012 | 37.63 | 37.80 | 36.72 | 36.81 | 2,078,121 | -0.42(-1.13%) |
Jan 09, 2012 | 37.11 | 38.00 | 36.18 | 37.23 | 2,913,810 | +0.43(+1.17%) |
Jan 06, 2012 | 36.85 | 37.25 | 36.56 | 36.80 | 1,576,208 | -0.19(-0.51%) |
Jan 05, 2012 | 36.91 | 37.65 | 36.67 | 36.99 | 3,072,996 | +0.39(+1.07%) |
Jan 04, 2012 | 36.34 | 36.90 | 35.91 | 36.60 | 1,280,777 | +1.08(+3.04%) |
Dec 30, 2011 | 35.61 | 35.78 | 35.44 | 35.52 | 1,097,622 | -0.11(-0.31%) |
Dec 29, 2011 | 35.05 | 35.85 | 34.42 | 35.63 | 1,239,943 | +0.81(+2.33%) |
Dec 28, 2011 | 36.09 | 36.17 | 34.75 | 34.82 | 1,011,805 | -1.21(-3.36%) |
Dec 27, 2011 | 36.25 | 36.34 | 35.36 | 36.03 | 926,415 | -0.22(-0.61%) |
Dec 23, 2011 | 36.57 | 36.64 | 35.50 | 36.25 | 1,049,569 | +0.75(+2.11%) |
Dec 21, 2011 | 36.08 | 36.44 | 34.65 | 35.50 | 1,401,861 | -0.51(-1.42%) |
Dec 20, 2011 | 35.34 | 36.12 | 35.34 | 36.01 | 1,754,948 | +1.22(+3.51%) |
Dec 19, 2011 | 35.44 | 36.06 | 34.61 | 34.79 | 3,588,197 | -0.39(-1.11%) |
Dec 16, 2011 | 37.13 | 37.20 | 34.93 | 35.18 | 6,222,621 | -1.62(-4.40%) |
Dec 15, 2011 | 41.30 | 41.30 | 36.55 | 36.80 | 6,625,714 | -3.75(-9.25%) |
Dec 14, 2011 | 41.70 | 41.86 | 39.95 | 40.55 | 2,453,022 | -1.26(-3.01%) |
Dec 13, 2011 | 43.29 | 43.83 | 41.62 | 41.81 | 2,096,321 | -0.46(-1.09%) |
Dec 12, 2011 | 42.30 | 42.72 | 41.66 | 42.27 | 1,296,525 | -0.71(-1.65%) |
Dec 09, 2011 | 41.73 | 43.11 | 41.44 | 42.98 | 960,268 | +1.36(+3.27%) |
Dec 08, 2011 | 42.29 | 42.51 | 41.29 | 41.62 | 1,220,574 | -0.84(-1.98%) |
Dec 07, 2011 | 43.28 | 43.41 | 42.05 | 42.46 | 1,658,435 | -0.87(-2.01%) |
Dec 06, 2011 | 44.23 | 44.23 | 43.22 | 43.33 | 720,174 | -0.94(-2.12%) |
Dec 05, 2011 | 44.08 | 44.52 | 43.64 | 44.27 | 1,473,313 | +0.95(+2.19%) |
Dec 02, 2011 | 44.05 | 44.46 | 43.14 | 43.32 | 1,083,136 | -0.34(-0.78%) |
Dec 01, 2011 | 43.95 | 44.76 | 43.54 | 43.66 | 1,339,757 | -0.19(-0.43%) |
Nov 30, 2011 | 43.39 | 44.25 | 43.07 | 43.85 | 2,058,743 | +2.03(+4.85%) |
Nov 29, 2011 | 42.06 | 42.06 | 40.11 | 41.82 | 2,090,009 | -0.28(-0.67%) |
Nov 28, 2011 | 41.33 | 42.49 | 41.25 | 42.10 | 1,595,489 | +2.14(+5.36%) |
Nov 25, 2011 | 40.05 | 40.95 | 39.82 | 39.96 | 360,074 | -0.35(-0.87%) |
Nov 23, 2011 | 41.09 | 41.60 | 40.05 | 40.31 | 1,038,783 | -1.30(-3.12%) |
Nov 22, 2011 | 41.81 | 42.17 | 41.25 | 41.61 | 983,063 | -0.48(-1.14%) |
Nov 21, 2011 | 42.30 | 42.55 | 41.50 | 42.09 | 1,390,170 | -0.88(-2.05%) |
Nov 18, 2011 | 43.28 | 43.43 | 42.74 | 42.97 | 998,627 | -0.20(-0.46%) |
Nov 17, 2011 | 43.75 | 43.90 | 42.46 | 43.17 | 1,489,740 | -0.89(-2.02%) |
Nov 16, 2011 | 43.76 | 45.56 | 43.61 | 44.06 | 1,830,040 | -0.11(-0.25%) |
Nov 15, 2011 | 44.09 | 44.90 | 43.20 | 44.17 | 2,201,653 | -0.27(-0.61%) |
Nov 14, 2011 | 40.95 | 44.51 | 40.87 | 44.44 | 3,902,757 | +3.65(+8.95%) |
Nov 11, 2011 | 41.08 | 41.74 | 40.73 | 40.79 | 1,643,424 | +0.15(+0.37%) |
Nov 10, 2011 | 42.17 | 42.17 | 39.76 | 40.64 | 2,205,381 | -0.98(-2.35%) |
Nov 09, 2011 | 42.96 | 43.04 | 41.54 | 41.62 | 1,068,710 | -2.52(-5.71%) |
Nov 08, 2011 | 44.81 | 44.81 | 43.03 | 44.14 | 971,856 | -0.18(-0.41%) |
Nov 07, 2011 | 44.23 | 45.00 | 43.54 | 44.32 | 2,131,734 | +0.36(+0.82%) |
Nov 04, 2011 | 43.48 | 44.06 | 43.12 | 43.96 | 1,464,905 | -0.01(-0.02%) |
Nov 03, 2011 | 41.94 | 44.12 | 41.24 | 43.97 | 2,110,877 | +2.31(+5.54%) |
Nov 02, 2011 | 40.14 | 41.98 | 39.73 | 41.66 | 1,713,312 | +1.97(+4.96%) |