Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.67 | 39.89 | 39.12 | 39.53 | 4,460,997 | -0.01(-0.02%) |
Jan 30, 2012 | 39.65 | 39.72 | 39.30 | 39.53 | 2,992,153 | -0.53(-1.32%) |
Jan 27, 2012 | 41.01 | 41.01 | 39.96 | 40.06 | 2,996,958 | -1.03(-2.51%) |
Jan 26, 2012 | 41.76 | 41.76 | 40.42 | 41.09 | 4,907,643 | +0.15(+0.36%) |
Jan 25, 2012 | 40.78 | 41.04 | 40.28 | 40.94 | 4,579,215 | +0.02(+0.04%) |
Jan 24, 2012 | 40.79 | 41.05 | 40.74 | 40.93 | 1,899,357 | -0.12(-0.30%) |
Jan 23, 2012 | 41.10 | 41.49 | 40.75 | 41.05 | 1,442,294 | -0.03(-0.08%) |
Jan 20, 2012 | 41.25 | 41.34 | 40.93 | 41.08 | 1,966,012 | -0.08(-0.20%) |
Jan 19, 2012 | 40.96 | 41.18 | 40.55 | 41.17 | 2,898,078 | +0.30(+0.73%) |
Jan 18, 2012 | 40.16 | 40.96 | 40.07 | 40.87 | 2,232,395 | +0.61(+1.51%) |
Jan 17, 2012 | 40.51 | 40.60 | 40.18 | 40.26 | 2,345,124 | +0.17(+0.43%) |
Jan 13, 2012 | 40.57 | 40.57 | 40.01 | 40.09 | 2,102,106 | -0.67(-1.64%) |
Jan 12, 2012 | 40.28 | 40.87 | 40.19 | 40.75 | 1,880,013 | +0.56(+1.39%) |
Jan 11, 2012 | 40.09 | 40.35 | 40.05 | 40.19 | 1,565,076 | +0.08(+0.21%) |
Jan 10, 2012 | 39.98 | 40.30 | 39.53 | 40.11 | 2,683,859 | +0.44(+1.12%) |
Jan 09, 2012 | 39.72 | 39.90 | 39.26 | 39.67 | 2,473,217 | +0.07(+0.17%) |
Jan 06, 2012 | 39.73 | 39.77 | 39.45 | 39.60 | 1,801,963 | +0.02(+0.06%) |
Jan 05, 2012 | 39.99 | 40.01 | 39.12 | 39.58 | 3,401,119 | -0.44(-1.11%) |
Jan 04, 2012 | 39.98 | 40.17 | 39.73 | 40.02 | 1,747,388 | +0.17(+0.43%) |
Dec 30, 2011 | 40.11 | 40.28 | 39.84 | 39.85 | 2,095,309 | -0.21(-0.53%) |
Dec 29, 2011 | 39.78 | 40.09 | 39.71 | 40.06 | 1,999,192 | +0.36(+0.90%) |
Dec 28, 2011 | 39.76 | 39.91 | 39.60 | 39.70 | 1,956,734 | +0.01(+0.02%) |
Dec 27, 2011 | 39.50 | 39.73 | 39.19 | 39.69 | 1,320,233 | +0.20(+0.52%) |
Dec 23, 2011 | 39.47 | 39.50 | 39.27 | 39.49 | 1,360,832 | +1.04(+2.70%) |
Dec 21, 2011 | 38.31 | 38.53 | 37.87 | 38.45 | 2,304,159 | +0.12(+0.32%) |
Dec 20, 2011 | 37.58 | 38.42 | 37.57 | 38.33 | 2,488,668 | +1.12(+3.01%) |
Dec 19, 2011 | 37.32 | 37.72 | 37.10 | 37.21 | 2,404,651 | +0.06(+0.15%) |
Dec 16, 2011 | 37.42 | 37.78 | 36.79 | 37.16 | 3,708,161 | +0.11(+0.29%) |
Dec 15, 2011 | 37.09 | 37.32 | 36.97 | 37.05 | 2,988,539 | +0.38(+1.02%) |
Dec 14, 2011 | 36.64 | 36.92 | 36.57 | 36.67 | 2,459,529 | +0.00(+0.00%) |
Dec 13, 2011 | 36.84 | 37.20 | 36.49 | 36.67 | 2,169,482 | +0.08(+0.22%) |
Dec 12, 2011 | 36.79 | 36.95 | 36.38 | 36.59 | 1,939,765 | -0.60(-1.60%) |
Dec 09, 2011 | 36.77 | 37.34 | 36.73 | 37.19 | 1,824,028 | +0.61(+1.67%) |
Dec 08, 2011 | 37.38 | 37.54 | 36.49 | 36.58 | 3,290,250 | -1.02(-2.71%) |
Dec 07, 2011 | 37.16 | 37.83 | 37.01 | 37.60 | 4,138,922 | +0.33(+0.90%) |
Dec 06, 2011 | 36.78 | 37.55 | 36.71 | 37.26 | 3,448,576 | +0.43(+1.17%) |
Dec 05, 2011 | 37.44 | 37.52 | 36.66 | 36.83 | 4,048,320 | -0.20(-0.53%) |
Dec 02, 2011 | 37.38 | 37.40 | 36.83 | 37.02 | 4,529,178 | +0.05(+0.13%) |
Dec 01, 2011 | 37.04 | 37.29 | 36.88 | 36.98 | 3,229,124 | -0.23(-0.61%) |
Nov 30, 2011 | 36.55 | 37.24 | 36.47 | 37.20 | 4,661,541 | +1.53(+4.30%) |
Nov 29, 2011 | 35.94 | 36.31 | 35.57 | 35.67 | 4,120,899 | -0.20(-0.57%) |
Nov 28, 2011 | 35.86 | 36.15 | 35.54 | 35.87 | 3,085,647 | +0.67(+1.90%) |
Nov 25, 2011 | 34.71 | 35.60 | 34.67 | 35.20 | 1,542,241 | +0.41(+1.17%) |
Nov 23, 2011 | 35.17 | 35.17 | 34.65 | 34.80 | 2,140,423 | -0.69(-1.93%) |
Nov 22, 2011 | 35.48 | 35.72 | 34.98 | 35.48 | 3,179,771 | +0.09(+0.25%) |
Nov 21, 2011 | 35.38 | 35.57 | 34.29 | 35.39 | 4,246,828 | -0.53(-1.48%) |
Nov 18, 2011 | 35.97 | 36.31 | 35.68 | 35.92 | 2,778,388 | +0.13(+0.36%) |
Nov 17, 2011 | 36.22 | 36.33 | 35.51 | 35.79 | 2,787,235 | -0.54(-1.48%) |
Nov 16, 2011 | 36.72 | 36.91 | 36.27 | 36.33 | 2,534,496 | -0.89(-2.39%) |
Nov 15, 2011 | 36.71 | 37.45 | 36.70 | 37.22 | 1,959,272 | +0.38(+1.02%) |
Nov 14, 2011 | 37.07 | 37.18 | 36.75 | 36.84 | 2,388,211 | -0.33(-0.90%) |
Nov 11, 2011 | 36.88 | 37.41 | 36.81 | 37.18 | 2,277,906 | +0.72(+1.97%) |
Nov 10, 2011 | 36.58 | 36.89 | 36.27 | 36.46 | 2,796,653 | +0.23(+0.63%) |
Nov 09, 2011 | 36.71 | 36.74 | 36.13 | 36.23 | 2,762,192 | -1.11(-2.97%) |
Nov 08, 2011 | 37.16 | 37.41 | 36.67 | 37.34 | 5,046,107 | +0.22(+0.59%) |
Nov 07, 2011 | 35.88 | 37.17 | 35.80 | 37.12 | 3,485,230 | +1.05(+2.92%) |
Nov 04, 2011 | 35.85 | 36.13 | 35.42 | 36.07 | 2,747,085 | -0.07(-0.18%) |
Nov 03, 2011 | 35.63 | 36.21 | 35.52 | 36.13 | 3,304,836 | +0.88(+2.50%) |
Nov 02, 2011 | 36.02 | 36.02 | 35.13 | 35.25 | 3,773,221 | +0.40(+1.15%) |