Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.91 | 47.37 | 46.48 | 46.51 | 2,336,485 | -0.47(-1.00%) |
Jan 30, 2012 | 46.56 | 47.21 | 46.19 | 46.99 | 1,211,362 | +0.35(+0.75%) |
Jan 27, 2012 | 46.81 | 47.09 | 46.63 | 46.64 | 1,125,530 | -0.22(-0.47%) |
Jan 26, 2012 | 47.02 | 47.35 | 46.74 | 46.86 | 760,296 | -0.05(-0.10%) |
Jan 25, 2012 | 46.58 | 47.11 | 46.58 | 46.90 | 1,455,065 | +0.15(+0.33%) |
Jan 24, 2012 | 46.76 | 46.86 | 46.33 | 46.75 | 1,653,080 | -0.29(-0.62%) |
Jan 23, 2012 | 46.95 | 47.11 | 46.66 | 47.04 | 872,119 | +0.18(+0.37%) |
Jan 20, 2012 | 47.05 | 47.16 | 46.52 | 46.86 | 1,254,065 | -0.08(-0.18%) |
Jan 19, 2012 | 47.19 | 47.36 | 46.54 | 46.95 | 1,368,629 | -0.22(-0.47%) |
Jan 18, 2012 | 46.79 | 47.21 | 46.69 | 47.17 | 1,144,652 | +0.39(+0.83%) |
Jan 17, 2012 | 47.09 | 47.21 | 46.70 | 46.78 | 954,727 | -0.04(-0.08%) |
Jan 13, 2012 | 46.86 | 46.95 | 46.50 | 46.82 | 882,892 | -0.11(-0.24%) |
Jan 12, 2012 | 46.65 | 47.21 | 46.61 | 46.93 | 1,020,805 | +0.41(+0.88%) |
Jan 11, 2012 | 46.38 | 46.62 | 46.09 | 46.52 | 968,785 | +0.07(+0.15%) |
Jan 10, 2012 | 46.56 | 46.70 | 46.32 | 46.45 | 945,450 | +0.03(+0.07%) |
Jan 09, 2012 | 46.30 | 46.75 | 46.22 | 46.42 | 1,337,878 | +0.21(+0.44%) |
Jan 06, 2012 | 46.40 | 46.42 | 46.13 | 46.22 | 1,044,813 | -0.11(-0.23%) |
Jan 05, 2012 | 46.42 | 46.54 | 46.21 | 46.32 | 1,142,994 | -0.07(-0.15%) |
Jan 04, 2012 | 46.32 | 46.70 | 46.25 | 46.39 | 1,508,159 | -0.65(-1.39%) |
Dec 30, 2011 | 47.21 | 47.31 | 47.00 | 47.05 | 796,192 | -0.17(-0.35%) |
Dec 29, 2011 | 46.95 | 47.41 | 46.94 | 47.21 | 1,246,505 | +0.28(+0.60%) |
Dec 28, 2011 | 46.83 | 47.02 | 46.83 | 46.93 | 852,967 | +0.08(+0.16%) |
Dec 27, 2011 | 46.48 | 46.90 | 46.48 | 46.86 | 795,247 | +0.40(+0.87%) |
Dec 23, 2011 | 46.62 | 46.73 | 46.35 | 46.45 | 1,037,069 | +0.29(+0.63%) |
Dec 21, 2011 | 46.04 | 46.26 | 45.84 | 46.16 | 1,989,397 | +0.80(+1.76%) |
Dec 20, 2011 | 45.62 | 45.77 | 45.25 | 45.36 | 1,732,107 | -0.02(-0.05%) |
Dec 19, 2011 | 45.30 | 45.68 | 45.28 | 45.39 | 1,420,988 | +0.15(+0.34%) |
Dec 16, 2011 | 45.31 | 45.42 | 44.89 | 45.23 | 2,176,419 | +0.07(+0.15%) |
Dec 15, 2011 | 45.19 | 45.48 | 45.01 | 45.17 | 1,646,451 | +0.36(+0.80%) |
Dec 14, 2011 | 44.63 | 44.88 | 44.55 | 44.81 | 1,447,603 | +0.05(+0.12%) |
Dec 13, 2011 | 45.16 | 45.49 | 44.56 | 44.75 | 1,215,291 | -0.21(-0.47%) |
Dec 12, 2011 | 45.10 | 45.14 | 44.75 | 44.97 | 1,557,379 | -0.19(-0.42%) |
Dec 09, 2011 | 44.62 | 45.36 | 44.55 | 45.16 | 1,589,259 | +0.46(+1.04%) |
Dec 08, 2011 | 44.29 | 44.92 | 44.28 | 44.69 | 1,175,663 | +0.37(+0.84%) |
Dec 07, 2011 | 44.41 | 44.51 | 44.02 | 44.32 | 1,082,034 | -0.27(-0.60%) |
Dec 06, 2011 | 44.66 | 44.78 | 44.35 | 44.59 | 847,432 | +0.05(+0.12%) |
Dec 05, 2011 | 44.62 | 44.78 | 44.27 | 44.53 | 1,253,536 | +0.49(+1.11%) |
Dec 02, 2011 | 44.14 | 44.31 | 44.01 | 44.05 | 1,643,002 | +0.04(+0.09%) |
Dec 01, 2011 | 43.92 | 44.20 | 43.79 | 44.01 | 1,022,674 | +0.08(+0.19%) |
Nov 30, 2011 | 43.57 | 43.95 | 43.37 | 43.92 | 1,984,214 | +1.10(+2.56%) |
Nov 29, 2011 | 42.33 | 42.87 | 42.33 | 42.83 | 2,084,400 | +0.47(+1.11%) |
Nov 28, 2011 | 42.45 | 42.71 | 42.17 | 42.36 | 2,354,699 | +0.20(+0.47%) |
Nov 25, 2011 | 42.25 | 42.48 | 42.16 | 42.16 | 509,740 | -0.02(-0.05%) |
Nov 23, 2011 | 42.68 | 42.76 | 42.18 | 42.18 | 1,699,317 | -0.74(-1.72%) |
Nov 22, 2011 | 42.45 | 43.07 | 42.13 | 42.92 | 1,434,477 | +0.33(+0.78%) |
Nov 21, 2011 | 42.74 | 43.12 | 42.38 | 42.59 | 2,077,120 | -0.08(-0.20%) |
Nov 18, 2011 | 42.72 | 42.84 | 42.38 | 42.67 | 1,390,009 | +0.11(+0.25%) |
Nov 17, 2011 | 42.47 | 42.86 | 42.26 | 42.56 | 1,471,670 | +0.04(+0.09%) |
Nov 16, 2011 | 42.63 | 43.13 | 42.38 | 42.53 | 1,359,693 | -0.42(-0.99%) |
Nov 15, 2011 | 42.47 | 43.06 | 42.44 | 42.95 | 1,376,383 | +0.51(+1.19%) |
Nov 14, 2011 | 42.50 | 42.94 | 42.11 | 42.44 | 3,221,225 | -0.69(-1.60%) |
Nov 11, 2011 | 43.37 | 43.47 | 43.06 | 43.13 | 1,425,520 | +0.02(+0.05%) |
Nov 10, 2011 | 42.48 | 43.23 | 42.48 | 43.11 | 1,302,049 | +0.31(+0.73%) |
Nov 09, 2011 | 42.98 | 43.18 | 42.61 | 42.80 | 1,808,368 | -0.63(-1.45%) |
Nov 08, 2011 | 43.59 | 43.78 | 43.17 | 43.43 | 2,327,612 | -0.15(-0.35%) |
Nov 07, 2011 | 43.47 | 43.60 | 43.06 | 43.58 | 1,903,488 | -0.02(-0.05%) |
Nov 04, 2011 | 43.95 | 44.00 | 43.46 | 43.60 | 2,274,668 | -0.63(-1.42%) |
Nov 03, 2011 | 43.81 | 44.56 | 43.65 | 44.23 | 2,154,362 | +0.60(+1.37%) |
Nov 02, 2011 | 43.62 | 43.72 | 43.19 | 43.63 | 2,161,086 | +0.28(+0.65%) |