Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.60 | 47.05 | 46.17 | 46.20 | 2,352,173 | -0.47(-1.00%) |
Jan 30, 2012 | 46.25 | 46.90 | 45.88 | 46.67 | 1,219,495 | +0.35(+0.75%) |
Jan 27, 2012 | 46.50 | 46.78 | 46.32 | 46.32 | 1,133,087 | -0.22(-0.47%) |
Jan 26, 2012 | 46.70 | 47.04 | 46.43 | 46.54 | 765,401 | -0.05(-0.10%) |
Jan 25, 2012 | 46.27 | 46.80 | 46.27 | 46.59 | 1,464,835 | +0.15(+0.33%) |
Jan 24, 2012 | 46.45 | 46.55 | 46.02 | 46.44 | 1,664,179 | -0.29(-0.62%) |
Jan 23, 2012 | 46.64 | 46.79 | 46.35 | 46.72 | 877,974 | +0.17(+0.37%) |
Jan 20, 2012 | 46.73 | 46.85 | 46.21 | 46.55 | 1,262,485 | -0.08(-0.18%) |
Jan 19, 2012 | 46.88 | 47.04 | 46.23 | 46.63 | 1,377,818 | -0.22(-0.47%) |
Jan 18, 2012 | 46.48 | 46.90 | 46.38 | 46.85 | 1,152,338 | +0.39(+0.83%) |
Jan 17, 2012 | 46.78 | 46.90 | 46.39 | 46.47 | 961,137 | -0.04(-0.08%) |
Jan 13, 2012 | 46.55 | 46.64 | 46.19 | 46.51 | 888,820 | -0.11(-0.24%) |
Jan 12, 2012 | 46.34 | 46.90 | 46.30 | 46.62 | 1,027,660 | +0.41(+0.88%) |
Jan 11, 2012 | 46.07 | 46.31 | 45.78 | 46.21 | 975,290 | +0.07(+0.15%) |
Jan 10, 2012 | 46.25 | 46.39 | 46.01 | 46.14 | 951,798 | +0.03(+0.07%) |
Jan 09, 2012 | 45.99 | 46.44 | 45.92 | 46.11 | 1,346,861 | +0.20(+0.44%) |
Jan 06, 2012 | 46.09 | 46.11 | 45.82 | 45.91 | 1,051,828 | -0.11(-0.23%) |
Jan 05, 2012 | 46.11 | 46.23 | 45.90 | 46.01 | 1,150,668 | -0.07(-0.15%) |
Jan 04, 2012 | 46.01 | 46.39 | 45.94 | 46.08 | 1,518,285 | -0.65(-1.39%) |
Dec 30, 2011 | 46.90 | 47.00 | 46.69 | 46.73 | 801,538 | -0.17(-0.35%) |
Dec 29, 2011 | 46.63 | 47.10 | 46.63 | 46.90 | 1,254,874 | +0.28(+0.60%) |
Dec 28, 2011 | 46.52 | 46.71 | 46.52 | 46.62 | 858,694 | +0.08(+0.16%) |
Dec 27, 2011 | 46.17 | 46.59 | 46.17 | 46.54 | 800,586 | +0.40(+0.87%) |
Dec 23, 2011 | 46.31 | 46.41 | 46.04 | 46.14 | 1,044,032 | +0.29(+0.63%) |
Dec 21, 2011 | 45.73 | 45.95 | 45.54 | 45.85 | 2,002,755 | +0.79(+1.76%) |
Dec 20, 2011 | 45.32 | 45.47 | 44.95 | 45.06 | 1,743,737 | -0.02(-0.05%) |
Dec 19, 2011 | 45.00 | 45.38 | 44.98 | 45.08 | 1,430,529 | +0.15(+0.34%) |
Dec 16, 2011 | 45.01 | 45.12 | 44.59 | 44.93 | 2,191,033 | +0.07(+0.15%) |
Dec 15, 2011 | 44.89 | 45.17 | 44.71 | 44.86 | 1,657,506 | +0.36(+0.80%) |
Dec 14, 2011 | 44.33 | 44.58 | 44.25 | 44.51 | 1,457,323 | +0.05(+0.12%) |
Dec 13, 2011 | 44.86 | 45.19 | 44.27 | 44.46 | 1,223,451 | -0.21(-0.47%) |
Dec 12, 2011 | 44.80 | 44.84 | 44.46 | 44.67 | 1,567,836 | -0.19(-0.42%) |
Dec 09, 2011 | 44.32 | 45.06 | 44.25 | 44.86 | 1,599,930 | +0.46(+1.04%) |
Dec 08, 2011 | 43.99 | 44.62 | 43.99 | 44.40 | 1,183,557 | +0.37(+0.84%) |
Dec 07, 2011 | 44.12 | 44.21 | 43.72 | 44.02 | 1,089,299 | -0.26(-0.60%) |
Dec 06, 2011 | 44.36 | 44.49 | 44.05 | 44.29 | 853,122 | +0.05(+0.12%) |
Dec 05, 2011 | 44.32 | 44.48 | 43.97 | 44.24 | 1,261,952 | +0.48(+1.11%) |
Dec 02, 2011 | 43.85 | 44.02 | 43.71 | 43.75 | 1,654,034 | +0.04(+0.09%) |
Dec 01, 2011 | 43.63 | 43.90 | 43.49 | 43.71 | 1,029,541 | +0.08(+0.19%) |
Nov 30, 2011 | 43.28 | 43.66 | 43.08 | 43.63 | 1,997,537 | +1.09(+2.56%) |
Nov 29, 2011 | 42.05 | 42.58 | 42.05 | 42.54 | 2,098,395 | +0.47(+1.11%) |
Nov 28, 2011 | 42.17 | 42.42 | 41.89 | 42.07 | 2,370,509 | +0.20(+0.47%) |
Nov 25, 2011 | 41.97 | 42.20 | 41.88 | 41.88 | 513,163 | -0.02(-0.05%) |
Nov 23, 2011 | 42.40 | 42.47 | 41.90 | 41.90 | 1,710,726 | -0.73(-1.72%) |
Nov 22, 2011 | 42.16 | 42.78 | 41.85 | 42.63 | 1,444,108 | +0.33(+0.78%) |
Nov 21, 2011 | 42.45 | 42.83 | 42.10 | 42.30 | 2,091,067 | -0.08(-0.20%) |
Nov 18, 2011 | 42.44 | 42.56 | 42.10 | 42.39 | 1,399,342 | +0.11(+0.25%) |
Nov 17, 2011 | 42.19 | 42.57 | 41.98 | 42.28 | 1,481,551 | +0.04(+0.09%) |
Nov 16, 2011 | 42.35 | 42.84 | 42.09 | 42.24 | 1,368,822 | -0.42(-0.99%) |
Nov 15, 2011 | 42.19 | 42.78 | 42.16 | 42.66 | 1,385,625 | +0.50(+1.19%) |
Nov 14, 2011 | 42.21 | 42.66 | 41.83 | 42.16 | 3,242,854 | -0.68(-1.60%) |
Nov 11, 2011 | 43.09 | 43.18 | 42.78 | 42.84 | 1,435,092 | +0.02(+0.05%) |
Nov 10, 2011 | 42.20 | 42.94 | 42.20 | 42.82 | 1,310,792 | +0.31(+0.72%) |
Nov 09, 2011 | 42.69 | 42.89 | 42.33 | 42.51 | 1,820,510 | -0.62(-1.45%) |
Nov 08, 2011 | 43.30 | 43.48 | 42.88 | 43.14 | 2,343,240 | -0.15(-0.35%) |
Nov 07, 2011 | 43.18 | 43.31 | 42.78 | 43.29 | 1,916,268 | -0.02(-0.05%) |
Nov 04, 2011 | 43.66 | 43.70 | 43.17 | 43.31 | 2,289,941 | -0.62(-1.42%) |
Nov 03, 2011 | 43.51 | 44.27 | 43.36 | 43.94 | 2,168,827 | +0.59(+1.37%) |
Nov 02, 2011 | 43.33 | 43.43 | 42.90 | 43.34 | 2,175,597 | +0.28(+0.65%) |