Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.80 | 39.91 | 39.20 | 39.49 | 20,327,790 | +0.11(+0.29%) |
Jan 30, 2012 | 39.08 | 39.50 | 38.84 | 39.37 | 23,397,278 | -0.40(-1.00%) |
Jan 27, 2012 | 39.62 | 39.98 | 39.56 | 39.77 | 21,756,982 | +0.10(+0.24%) |
Jan 26, 2012 | 40.23 | 40.47 | 39.52 | 39.67 | 38,951,400 | -0.57(-1.41%) |
Jan 25, 2012 | 39.12 | 40.30 | 39.08 | 40.24 | 22,558,836 | +0.78(+1.97%) |
Jan 24, 2012 | 38.97 | 39.53 | 38.76 | 39.46 | 22,480,506 | +0.03(+0.08%) |
Jan 23, 2012 | 39.03 | 39.63 | 39.00 | 39.43 | 39,971,588 | +0.28(+0.71%) |
Jan 20, 2012 | 38.95 | 39.19 | 38.74 | 39.15 | 31,517,786 | +0.15(+0.39%) |
Jan 19, 2012 | 38.87 | 39.14 | 38.79 | 39.00 | 33,811,828 | +0.11(+0.29%) |
Jan 18, 2012 | 38.08 | 38.95 | 37.98 | 38.89 | 34,411,924 | +1.08(+2.87%) |
Jan 17, 2012 | 37.88 | 38.05 | 37.63 | 37.81 | 30,826,706 | +0.88(+2.38%) |
Jan 13, 2012 | 36.62 | 36.97 | 36.33 | 36.93 | 23,687,964 | -0.47(-1.26%) |
Jan 12, 2012 | 37.07 | 37.47 | 36.98 | 37.40 | 20,729,822 | +0.48(+1.30%) |
Jan 11, 2012 | 36.64 | 37.04 | 36.58 | 36.92 | 22,170,820 | +0.21(+0.57%) |
Jan 10, 2012 | 36.88 | 37.06 | 36.65 | 36.70 | 29,450,878 | +0.74(+2.06%) |
Jan 09, 2012 | 35.71 | 36.02 | 35.51 | 35.96 | 18,839,358 | +0.74(+2.10%) |
Jan 06, 2012 | 35.82 | 35.82 | 35.15 | 35.22 | 16,295,387 | -0.36(-1.00%) |
Jan 05, 2012 | 35.78 | 35.83 | 35.26 | 35.58 | 19,170,820 | -0.49(-1.35%) |
Jan 04, 2012 | 35.86 | 36.40 | 35.85 | 36.07 | 18,463,104 | +1.52(+4.41%) |
Dec 30, 2011 | 34.32 | 34.67 | 34.26 | 34.54 | 6,784,342 | +0.28(+0.83%) |
Dec 29, 2011 | 34.21 | 34.34 | 33.94 | 34.26 | 12,420,877 | +0.22(+0.65%) |
Dec 28, 2011 | 34.70 | 34.71 | 33.92 | 34.04 | 23,979,366 | -0.95(-2.70%) |
Dec 27, 2011 | 34.97 | 35.13 | 34.93 | 34.98 | 6,097,258 | -0.13(-0.36%) |
Dec 23, 2011 | 35.00 | 35.13 | 34.78 | 35.11 | 10,440,203 | +0.57(+1.66%) |
Dec 21, 2011 | 34.29 | 34.61 | 33.95 | 34.54 | 19,103,062 | -0.10(-0.28%) |
Dec 20, 2011 | 34.31 | 34.81 | 34.29 | 34.63 | 29,465,662 | +1.37(+4.11%) |
Dec 19, 2011 | 33.85 | 33.95 | 33.20 | 33.27 | 25,388,152 | -0.75(-2.20%) |
Dec 16, 2011 | 34.15 | 34.32 | 33.71 | 34.01 | 28,068,430 | +0.21(+0.62%) |
Dec 15, 2011 | 34.46 | 34.56 | 33.74 | 33.80 | 23,874,438 | +0.02(+0.07%) |
Dec 14, 2011 | 34.17 | 34.33 | 33.64 | 33.78 | 38,313,580 | -0.66(-1.91%) |
Dec 13, 2011 | 35.08 | 35.30 | 34.17 | 34.44 | 45,806,304 | -0.50(-1.42%) |
Dec 12, 2011 | 35.30 | 35.30 | 34.49 | 34.93 | 30,591,838 | -1.09(-3.02%) |
Dec 09, 2011 | 35.36 | 36.12 | 35.32 | 36.02 | 29,229,692 | +0.86(+2.45%) |
Dec 08, 2011 | 35.84 | 36.06 | 35.02 | 35.16 | 37,524,656 | -1.35(-3.70%) |
Dec 07, 2011 | 36.52 | 36.70 | 36.19 | 36.51 | 24,525,454 | -0.14(-0.39%) |
Dec 06, 2011 | 36.38 | 36.93 | 36.18 | 36.65 | 21,143,224 | -0.07(-0.20%) |
Dec 05, 2011 | 36.70 | 36.87 | 36.45 | 36.73 | 29,655,600 | +0.88(+2.45%) |
Dec 02, 2011 | 36.47 | 36.49 | 35.75 | 35.85 | 24,329,838 | +0.08(+0.22%) |
Dec 01, 2011 | 35.72 | 36.24 | 35.69 | 35.77 | 27,216,580 | +0.51(+1.46%) |
Nov 30, 2011 | 35.30 | 35.46 | 34.74 | 35.26 | 36,286,560 | +1.93(+5.79%) |
Nov 29, 2011 | 33.42 | 34.07 | 33.20 | 33.33 | 31,965,492 | -0.36(-1.06%) |
Nov 28, 2011 | 33.52 | 33.76 | 33.37 | 33.69 | 34,534,732 | +1.25(+3.85%) |
Nov 25, 2011 | 32.50 | 32.96 | 32.26 | 32.44 | 18,188,246 | -0.41(-1.25%) |
Nov 23, 2011 | 33.44 | 33.44 | 32.68 | 32.85 | 23,768,896 | -1.29(-3.78%) |
Nov 22, 2011 | 34.35 | 34.64 | 33.75 | 34.14 | 21,862,226 | -0.38(-1.09%) |
Nov 21, 2011 | 34.47 | 34.72 | 33.85 | 34.52 | 28,714,548 | -0.76(-2.15%) |
Nov 18, 2011 | 35.61 | 35.62 | 34.95 | 35.27 | 22,301,470 | -0.08(-0.24%) |
Nov 17, 2011 | 36.34 | 36.52 | 35.13 | 35.36 | 32,029,924 | -0.74(-2.05%) |
Nov 16, 2011 | 36.13 | 36.82 | 36.02 | 36.10 | 17,563,114 | -0.55(-1.50%) |
Nov 15, 2011 | 36.27 | 36.95 | 36.10 | 36.65 | 14,196,905 | +0.20(+0.54%) |
Nov 14, 2011 | 36.61 | 36.68 | 36.20 | 36.45 | 19,147,312 | -0.44(-1.20%) |
Nov 11, 2011 | 36.62 | 37.17 | 36.56 | 36.89 | 17,182,106 | +0.81(+2.25%) |
Nov 10, 2011 | 36.62 | 36.70 | 35.76 | 36.08 | 22,014,044 | +0.24(+0.68%) |
Nov 09, 2011 | 36.47 | 36.61 | 35.63 | 35.84 | 29,677,772 | -1.94(-5.14%) |
Nov 08, 2011 | 37.43 | 37.80 | 37.03 | 37.78 | 20,412,276 | +0.45(+1.20%) |
Nov 07, 2011 | 37.27 | 37.56 | 37.09 | 37.33 | 20,048,554 | +0.27(+0.74%) |
Nov 04, 2011 | 36.79 | 37.17 | 36.27 | 37.05 | 17,809,476 | +0.04(+0.10%) |
Nov 03, 2011 | 37.26 | 37.28 | 36.63 | 37.02 | 26,039,240 | +0.11(+0.29%) |
Nov 02, 2011 | 36.90 | 37.26 | 36.52 | 36.91 | 21,660,614 | +0.73(+2.03%) |