Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.14 | 43.11 | 42.12 | 42.21 | 5,101,853 | +0.31(+0.74%) |
Jan 30, 2012 | 42.28 | 42.33 | 41.62 | 41.90 | 3,722,136 | -0.64(-1.51%) |
Jan 27, 2012 | 41.42 | 42.91 | 41.37 | 42.54 | 3,178,092 | +1.02(+2.45%) |
Jan 26, 2012 | 43.44 | 43.44 | 41.42 | 41.53 | 4,039,408 | -1.57(-3.65%) |
Jan 25, 2012 | 42.09 | 43.23 | 41.30 | 43.10 | 3,847,370 | +0.36(+0.84%) |
Jan 24, 2012 | 42.93 | 43.22 | 42.39 | 42.74 | 3,237,564 | -0.46(-1.07%) |
Jan 23, 2012 | 43.39 | 44.04 | 43.08 | 43.20 | 2,138,085 | -0.24(-0.56%) |
Jan 20, 2012 | 43.71 | 43.82 | 43.09 | 43.45 | 2,438,323 | -0.13(-0.30%) |
Jan 19, 2012 | 44.00 | 44.13 | 43.32 | 43.58 | 4,509,352 | -0.62(-1.41%) |
Jan 18, 2012 | 43.86 | 44.34 | 43.53 | 44.20 | 3,521,070 | +0.25(+0.58%) |
Jan 17, 2012 | 43.15 | 44.73 | 43.15 | 43.95 | 5,436,549 | +1.00(+2.32%) |
Jan 13, 2012 | 42.30 | 42.96 | 41.91 | 42.95 | 3,936,523 | +0.22(+0.51%) |
Jan 12, 2012 | 42.98 | 43.17 | 42.41 | 42.73 | 2,466,240 | -0.36(-0.83%) |
Jan 11, 2012 | 42.89 | 43.27 | 42.64 | 43.09 | 2,328,923 | +0.08(+0.20%) |
Jan 10, 2012 | 41.56 | 43.03 | 41.28 | 43.00 | 6,603,247 | +1.78(+4.32%) |
Jan 09, 2012 | 41.19 | 41.35 | 40.68 | 41.22 | 2,438,347 | +0.16(+0.39%) |
Jan 06, 2012 | 40.67 | 41.75 | 40.60 | 41.06 | 2,587,588 | +0.38(+0.93%) |
Jan 05, 2012 | 40.63 | 40.86 | 40.26 | 40.69 | 2,342,946 | +0.00(+0.00%) |
Jan 04, 2012 | 40.51 | 40.89 | 40.23 | 40.69 | 1,883,589 | +1.14(+2.88%) |
Dec 30, 2011 | 39.73 | 39.82 | 39.54 | 39.55 | 1,000,545 | -0.27(-0.69%) |
Dec 29, 2011 | 39.73 | 40.09 | 39.71 | 39.82 | 1,383,978 | +0.08(+0.19%) |
Dec 28, 2011 | 40.93 | 41.04 | 39.69 | 39.75 | 2,316,477 | -1.24(-3.03%) |
Dec 27, 2011 | 40.63 | 41.09 | 40.63 | 40.99 | 1,842,907 | +0.38(+0.93%) |
Dec 23, 2011 | 40.76 | 40.82 | 40.57 | 40.61 | 1,636,726 | +0.87(+2.18%) |
Dec 21, 2011 | 39.85 | 40.11 | 39.07 | 39.75 | 2,454,361 | +0.04(+0.09%) |
Dec 20, 2011 | 39.12 | 40.01 | 39.12 | 39.71 | 3,036,260 | +1.24(+3.23%) |
Dec 19, 2011 | 40.00 | 40.22 | 38.47 | 38.47 | 3,018,933 | -1.44(-3.61%) |
Dec 16, 2011 | 40.53 | 40.95 | 39.72 | 39.91 | 4,937,352 | -0.34(-0.84%) |
Dec 15, 2011 | 40.53 | 41.38 | 40.14 | 40.25 | 2,203,132 | +0.16(+0.40%) |
Dec 14, 2011 | 40.06 | 40.34 | 39.93 | 40.09 | 3,677,740 | -0.20(-0.49%) |
Dec 13, 2011 | 40.11 | 40.55 | 40.07 | 40.28 | 4,199,491 | +0.41(+1.04%) |
Dec 12, 2011 | 39.90 | 40.00 | 39.41 | 39.87 | 2,398,701 | -0.25(-0.63%) |
Dec 09, 2011 | 40.09 | 40.73 | 39.91 | 40.12 | 5,104,484 | +0.27(+0.69%) |
Dec 08, 2011 | 40.48 | 40.53 | 39.77 | 39.85 | 3,027,798 | -0.83(-2.04%) |
Dec 07, 2011 | 40.21 | 40.92 | 39.97 | 40.68 | 3,310,677 | +0.03(+0.07%) |
Dec 06, 2011 | 41.12 | 41.12 | 40.46 | 40.65 | 2,104,403 | -0.30(-0.74%) |
Dec 05, 2011 | 41.38 | 41.87 | 40.76 | 40.95 | 2,448,973 | +0.40(+0.98%) |
Dec 02, 2011 | 41.43 | 41.46 | 40.16 | 40.56 | 2,992,838 | -0.49(-1.19%) |
Dec 01, 2011 | 41.25 | 41.84 | 40.99 | 41.05 | 2,978,297 | -0.60(-1.45%) |
Nov 30, 2011 | 40.39 | 41.68 | 40.26 | 41.65 | 4,037,169 | +2.04(+5.16%) |
Nov 29, 2011 | 39.47 | 40.04 | 39.44 | 39.60 | 2,349,207 | +0.19(+0.48%) |
Nov 28, 2011 | 39.69 | 39.83 | 39.07 | 39.42 | 2,348,487 | +0.89(+2.30%) |
Nov 25, 2011 | 38.19 | 38.97 | 38.19 | 38.53 | 1,350,938 | +0.13(+0.34%) |
Nov 23, 2011 | 38.96 | 39.07 | 38.40 | 38.40 | 2,930,896 | -1.13(-2.86%) |
Nov 22, 2011 | 39.89 | 40.02 | 39.08 | 39.53 | 3,058,647 | -0.32(-0.80%) |
Nov 21, 2011 | 39.57 | 40.09 | 38.81 | 39.85 | 4,504,964 | +0.22(+0.55%) |
Nov 18, 2011 | 40.19 | 40.27 | 39.53 | 39.63 | 4,992,301 | -0.40(-0.99%) |
Nov 17, 2011 | 40.43 | 40.93 | 39.60 | 40.03 | 19,519,238 | -0.23(-0.56%) |
Nov 16, 2011 | 41.15 | 41.43 | 40.11 | 40.25 | 5,918,529 | -1.40(-3.37%) |
Nov 15, 2011 | 41.00 | 41.84 | 40.81 | 41.66 | 2,785,278 | +0.47(+1.14%) |
Nov 14, 2011 | 40.93 | 41.34 | 40.85 | 41.19 | 2,054,092 | -0.03(-0.07%) |
Nov 11, 2011 | 41.03 | 41.96 | 41.03 | 41.22 | 2,066,950 | +0.55(+1.34%) |
Nov 10, 2011 | 40.61 | 40.76 | 39.82 | 40.67 | 3,913,576 | +0.68(+1.70%) |
Nov 09, 2011 | 40.20 | 40.40 | 39.52 | 39.99 | 4,493,617 | -0.98(-2.39%) |
Nov 08, 2011 | 40.27 | 41.15 | 39.94 | 40.97 | 3,189,016 | +0.82(+2.04%) |
Nov 07, 2011 | 40.12 | 40.63 | 39.43 | 40.15 | 2,460,859 | -0.33(-0.81%) |
Nov 04, 2011 | 39.91 | 40.57 | 39.38 | 40.48 | 2,567,515 | +0.20(+0.49%) |
Nov 03, 2011 | 40.80 | 40.82 | 39.07 | 40.28 | 5,107,427 | +0.11(+0.28%) |
Nov 02, 2011 | 41.58 | 41.58 | 39.86 | 40.17 | 4,285,901 | -0.49(-1.20%) |