Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.28 | 46.34 | 46.16 | 46.27 | 5,617,039 | +0.12(+0.25%) |
Jan 30, 2012 | 46.13 | 46.27 | 46.07 | 46.15 | 5,006,449 | -0.15(-0.32%) |
Jan 27, 2012 | 46.41 | 46.50 | 46.30 | 46.30 | 4,767,376 | -0.17(-0.36%) |
Jan 26, 2012 | 46.56 | 46.65 | 46.36 | 46.47 | 12,722,151 | +0.11(+0.24%) |
Jan 25, 2012 | 46.05 | 46.40 | 45.85 | 46.36 | 7,614,109 | +0.40(+0.88%) |
Jan 24, 2012 | 45.84 | 45.98 | 45.75 | 45.96 | 5,615,857 | +0.12(+0.26%) |
Jan 23, 2012 | 45.78 | 45.90 | 45.72 | 45.84 | 3,294,691 | +0.16(+0.35%) |
Jan 20, 2012 | 45.70 | 45.76 | 45.66 | 45.68 | 3,995,505 | +0.00(+0.00%) |
Jan 19, 2012 | 45.75 | 45.82 | 45.62 | 45.68 | 5,789,669 | +0.07(+0.15%) |
Jan 18, 2012 | 45.49 | 45.62 | 45.36 | 45.61 | 5,345,283 | +0.13(+0.28%) |
Jan 17, 2012 | 45.58 | 45.58 | 45.41 | 45.49 | 8,126,870 | +0.09(+0.20%) |
Jan 13, 2012 | 45.42 | 45.45 | 45.15 | 45.39 | 3,783,514 | -0.05(-0.11%) |
Jan 12, 2012 | 45.51 | 45.61 | 45.40 | 45.45 | 3,055,375 | -0.06(-0.13%) |
Jan 11, 2012 | 45.52 | 45.55 | 45.40 | 45.51 | 2,335,687 | -0.05(-0.10%) |
Jan 10, 2012 | 45.59 | 45.63 | 45.49 | 45.55 | 4,545,570 | +0.16(+0.35%) |
Jan 09, 2012 | 45.34 | 45.50 | 45.34 | 45.39 | 4,231,499 | +0.06(+0.13%) |
Jan 06, 2012 | 45.58 | 45.58 | 45.26 | 45.33 | 3,757,954 | -0.14(-0.31%) |
Jan 05, 2012 | 45.66 | 45.68 | 45.38 | 45.48 | 5,058,761 | -0.20(-0.44%) |
Jan 04, 2012 | 45.74 | 45.75 | 45.44 | 45.68 | 5,902,631 | +0.07(+0.16%) |
Dec 30, 2011 | 45.54 | 45.69 | 45.54 | 45.60 | 3,046,080 | +0.03(+0.06%) |
Dec 29, 2011 | 45.44 | 45.61 | 45.31 | 45.58 | 3,056,111 | +0.27(+0.60%) |
Dec 28, 2011 | 45.59 | 45.63 | 45.26 | 45.31 | 3,724,209 | -0.21(-0.47%) |
Dec 27, 2011 | 45.40 | 45.54 | 45.28 | 45.52 | 4,475,017 | +0.18(+0.40%) |
Dec 23, 2011 | 45.11 | 45.37 | 45.05 | 45.34 | 2,476,196 | +0.38(+0.85%) |
Dec 21, 2011 | 44.71 | 44.96 | 44.66 | 44.96 | 3,535,750 | +0.13(+0.28%) |
Dec 20, 2011 | 44.58 | 44.87 | 44.54 | 44.83 | 3,860,977 | +0.55(+1.25%) |
Dec 19, 2011 | 44.37 | 44.58 | 44.28 | 44.28 | 4,474,308 | -0.06(-0.13%) |
Dec 16, 2011 | 44.23 | 44.36 | 44.10 | 44.34 | 2,730,120 | +0.21(+0.47%) |
Dec 15, 2011 | 44.27 | 44.28 | 44.06 | 44.13 | 3,081,787 | +0.16(+0.36%) |
Dec 14, 2011 | 44.06 | 44.09 | 43.83 | 43.97 | 2,599,263 | -0.08(-0.17%) |
Dec 13, 2011 | 44.36 | 44.46 | 44.03 | 44.05 | 3,437,370 | -0.17(-0.38%) |
Dec 12, 2011 | 44.29 | 44.29 | 44.12 | 44.22 | 3,495,741 | -0.24(-0.54%) |
Dec 09, 2011 | 44.15 | 44.48 | 44.10 | 44.45 | 2,674,822 | +0.38(+0.86%) |
Dec 08, 2011 | 44.30 | 44.36 | 44.07 | 44.07 | 3,934,118 | -0.29(-0.65%) |
Dec 07, 2011 | 44.39 | 44.44 | 44.20 | 44.36 | 3,433,828 | -0.14(-0.32%) |
Dec 06, 2011 | 44.29 | 44.54 | 44.17 | 44.50 | 4,647,040 | +0.20(+0.45%) |
Dec 05, 2011 | 44.32 | 44.42 | 44.16 | 44.31 | 5,364,465 | +0.25(+0.56%) |
Dec 02, 2011 | 43.94 | 44.10 | 43.81 | 44.06 | 5,256,799 | +0.25(+0.57%) |
Dec 01, 2011 | 43.59 | 43.86 | 43.51 | 43.81 | 4,817,476 | +0.19(+0.44%) |
Nov 30, 2011 | 43.47 | 43.66 | 43.35 | 43.62 | 5,845,088 | +0.73(+1.70%) |
Nov 29, 2011 | 42.77 | 42.89 | 42.62 | 42.89 | 3,991,138 | +0.28(+0.65%) |
Nov 28, 2011 | 42.58 | 42.77 | 42.32 | 42.61 | 4,874,170 | +0.93(+2.24%) |
Nov 25, 2011 | 41.80 | 42.15 | 41.57 | 41.68 | 2,930,738 | +0.00(+0.00%) |
Nov 23, 2011 | 42.31 | 42.41 | 41.62 | 41.68 | 8,900,441 | -0.77(-1.80%) |
Nov 22, 2011 | 42.76 | 42.88 | 42.40 | 42.44 | 8,186,544 | -0.33(-0.77%) |
Nov 21, 2011 | 43.21 | 43.28 | 42.72 | 42.77 | 6,390,831 | -0.49(-1.13%) |
Nov 18, 2011 | 43.46 | 43.47 | 43.21 | 43.26 | 4,421,080 | -0.03(-0.07%) |
Nov 17, 2011 | 43.57 | 43.70 | 43.08 | 43.29 | 4,232,125 | -0.21(-0.49%) |
Nov 16, 2011 | 43.80 | 43.88 | 43.49 | 43.50 | 3,550,793 | -0.43(-0.97%) |
Nov 15, 2011 | 43.98 | 44.02 | 43.77 | 43.93 | 2,878,711 | -0.12(-0.26%) |
Nov 14, 2011 | 44.26 | 44.26 | 43.82 | 44.05 | 3,182,679 | -0.30(-0.67%) |
Nov 11, 2011 | 44.02 | 44.38 | 43.99 | 44.34 | 2,521,804 | +0.58(+1.32%) |
Nov 10, 2011 | 44.11 | 44.18 | 43.75 | 43.76 | 4,938,968 | +0.05(+0.10%) |
Nov 09, 2011 | 44.18 | 44.31 | 43.72 | 43.72 | 4,271,514 | -0.95(-2.12%) |
Nov 08, 2011 | 44.70 | 44.74 | 44.49 | 44.67 | 3,620,864 | +0.10(+0.23%) |
Nov 07, 2011 | 44.69 | 44.71 | 44.33 | 44.57 | 3,486,285 | -0.15(-0.34%) |
Nov 04, 2011 | 44.51 | 44.76 | 44.36 | 44.72 | 7,464,136 | -0.05(-0.10%) |
Nov 03, 2011 | 44.67 | 44.82 | 44.38 | 44.76 | 2,799,060 | +0.44(+0.99%) |
Nov 02, 2011 | 44.14 | 44.41 | 44.05 | 44.32 | 3,598,536 | +0.42(+0.95%) |