Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.60 | 47.05 | 46.18 | 46.21 | 2,351,931 | -0.47(-1.00%) |
Jan 30, 2012 | 46.25 | 46.90 | 45.88 | 46.68 | 1,219,370 | +0.35(+0.75%) |
Jan 27, 2012 | 46.50 | 46.78 | 46.32 | 46.33 | 1,132,971 | -0.22(-0.47%) |
Jan 26, 2012 | 46.71 | 47.04 | 46.43 | 46.55 | 765,323 | -0.05(-0.10%) |
Jan 25, 2012 | 46.28 | 46.81 | 46.28 | 46.59 | 1,464,684 | +0.15(+0.33%) |
Jan 24, 2012 | 46.46 | 46.56 | 46.03 | 46.44 | 1,664,008 | -0.29(-0.62%) |
Jan 23, 2012 | 46.65 | 46.80 | 46.35 | 46.73 | 877,884 | +0.17(+0.37%) |
Jan 20, 2012 | 46.74 | 46.85 | 46.22 | 46.56 | 1,262,355 | -0.08(-0.18%) |
Jan 19, 2012 | 46.88 | 47.05 | 46.24 | 46.64 | 1,377,677 | -0.22(-0.47%) |
Jan 18, 2012 | 46.48 | 46.90 | 46.38 | 46.86 | 1,152,220 | +0.39(+0.83%) |
Jan 17, 2012 | 46.78 | 46.90 | 46.40 | 46.47 | 961,038 | -0.04(-0.08%) |
Jan 13, 2012 | 46.56 | 46.65 | 46.19 | 46.51 | 888,729 | -0.11(-0.24%) |
Jan 12, 2012 | 46.34 | 46.90 | 46.31 | 46.62 | 1,027,554 | +0.41(+0.88%) |
Jan 11, 2012 | 46.07 | 46.31 | 45.78 | 46.22 | 975,190 | +0.07(+0.15%) |
Jan 10, 2012 | 46.25 | 46.40 | 46.02 | 46.15 | 951,700 | +0.03(+0.07%) |
Jan 09, 2012 | 46.00 | 46.44 | 45.92 | 46.12 | 1,346,723 | +0.20(+0.44%) |
Jan 06, 2012 | 46.09 | 46.12 | 45.83 | 45.91 | 1,051,720 | -0.11(-0.23%) |
Jan 05, 2012 | 46.12 | 46.24 | 45.91 | 46.02 | 1,150,550 | -0.07(-0.15%) |
Jan 04, 2012 | 46.01 | 46.40 | 45.94 | 46.09 | 1,518,129 | -0.65(-1.39%) |
Dec 30, 2011 | 46.90 | 47.00 | 46.69 | 46.74 | 801,456 | -0.17(-0.35%) |
Dec 29, 2011 | 46.64 | 47.10 | 46.63 | 46.90 | 1,254,745 | +0.28(+0.60%) |
Dec 28, 2011 | 46.53 | 46.71 | 46.53 | 46.62 | 858,606 | +0.08(+0.16%) |
Dec 27, 2011 | 46.17 | 46.59 | 46.17 | 46.55 | 800,504 | +0.40(+0.87%) |
Dec 23, 2011 | 46.31 | 46.42 | 46.05 | 46.15 | 1,043,925 | +0.29(+0.63%) |
Dec 21, 2011 | 45.74 | 45.96 | 45.54 | 45.86 | 2,002,549 | +0.79(+1.76%) |
Dec 20, 2011 | 45.32 | 45.47 | 44.95 | 45.07 | 1,743,557 | -0.02(-0.05%) |
Dec 19, 2011 | 45.00 | 45.38 | 44.98 | 45.09 | 1,430,382 | +0.15(+0.34%) |
Dec 16, 2011 | 45.01 | 45.13 | 44.60 | 44.94 | 2,190,807 | +0.07(+0.15%) |
Dec 15, 2011 | 44.89 | 45.18 | 44.72 | 44.87 | 1,657,335 | +0.36(+0.80%) |
Dec 14, 2011 | 44.34 | 44.59 | 44.26 | 44.51 | 1,457,173 | +0.05(+0.12%) |
Dec 13, 2011 | 44.86 | 45.19 | 44.27 | 44.46 | 1,223,325 | -0.21(-0.47%) |
Dec 12, 2011 | 44.80 | 44.85 | 44.46 | 44.67 | 1,567,675 | -0.19(-0.42%) |
Dec 09, 2011 | 44.32 | 45.07 | 44.26 | 44.86 | 1,599,766 | +0.46(+1.04%) |
Dec 08, 2011 | 44.00 | 44.63 | 43.99 | 44.40 | 1,183,435 | +0.37(+0.84%) |
Dec 07, 2011 | 44.12 | 44.22 | 43.73 | 44.03 | 1,089,187 | -0.26(-0.60%) |
Dec 06, 2011 | 44.36 | 44.49 | 44.06 | 44.29 | 853,034 | +0.05(+0.12%) |
Dec 05, 2011 | 44.32 | 44.48 | 43.98 | 44.24 | 1,261,823 | +0.48(+1.11%) |
Dec 02, 2011 | 43.85 | 44.02 | 43.72 | 43.76 | 1,653,864 | +0.04(+0.09%) |
Dec 01, 2011 | 43.64 | 43.91 | 43.50 | 43.72 | 1,029,435 | +0.08(+0.19%) |
Nov 30, 2011 | 43.28 | 43.67 | 43.08 | 43.64 | 1,997,331 | +1.09(+2.56%) |
Nov 29, 2011 | 42.05 | 42.58 | 42.05 | 42.55 | 2,098,180 | +0.47(+1.11%) |
Nov 28, 2011 | 42.18 | 42.43 | 41.89 | 42.08 | 2,370,265 | +0.20(+0.47%) |
Nov 25, 2011 | 41.97 | 42.21 | 41.88 | 41.88 | 513,110 | -0.02(-0.05%) |
Nov 23, 2011 | 42.40 | 42.48 | 41.90 | 41.90 | 1,710,551 | -0.73(-1.72%) |
Nov 22, 2011 | 42.17 | 42.79 | 41.85 | 42.64 | 1,443,960 | +0.33(+0.78%) |
Nov 21, 2011 | 42.46 | 42.83 | 42.10 | 42.31 | 2,090,852 | -0.08(-0.20%) |
Nov 18, 2011 | 42.44 | 42.56 | 42.10 | 42.39 | 1,399,198 | +0.11(+0.25%) |
Nov 17, 2011 | 42.20 | 42.58 | 41.98 | 42.29 | 1,481,398 | +0.04(+0.09%) |
Nov 16, 2011 | 42.35 | 42.85 | 42.10 | 42.25 | 1,368,681 | -0.42(-0.99%) |
Nov 15, 2011 | 42.20 | 42.78 | 42.17 | 42.67 | 1,385,482 | +0.50(+1.19%) |
Nov 14, 2011 | 42.22 | 42.66 | 41.83 | 42.17 | 3,242,520 | -0.68(-1.60%) |
Nov 11, 2011 | 43.09 | 43.19 | 42.78 | 42.85 | 1,434,944 | +0.02(+0.05%) |
Nov 10, 2011 | 42.20 | 42.95 | 42.20 | 42.83 | 1,310,657 | +0.31(+0.72%) |
Nov 09, 2011 | 42.70 | 42.90 | 42.33 | 42.52 | 1,820,322 | -0.62(-1.45%) |
Nov 08, 2011 | 43.30 | 43.49 | 42.89 | 43.14 | 2,342,999 | -0.15(-0.35%) |
Nov 07, 2011 | 43.18 | 43.32 | 42.78 | 43.29 | 1,916,071 | -0.02(-0.05%) |
Nov 04, 2011 | 43.66 | 43.71 | 43.17 | 43.32 | 2,289,706 | -0.62(-1.42%) |
Nov 03, 2011 | 43.52 | 44.27 | 43.36 | 43.94 | 2,168,604 | +0.59(+1.37%) |
Nov 02, 2011 | 43.34 | 43.44 | 42.90 | 43.35 | 2,175,373 | +0.28(+0.65%) |