Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.69 | 39.98 | 39.46 | 39.89 | 2,751,817 | +0.39(+0.98%) |
Jan 30, 2012 | 39.47 | 39.92 | 39.23 | 39.50 | 3,044,806 | +0.14(+0.35%) |
Jan 27, 2012 | 38.71 | 39.49 | 38.60 | 39.37 | 2,878,877 | +0.40(+1.04%) |
Jan 26, 2012 | 38.58 | 39.00 | 37.97 | 38.96 | 4,507,149 | +0.34(+0.87%) |
Jan 25, 2012 | 41.14 | 41.14 | 38.27 | 38.63 | 6,434,080 | -2.51(-6.10%) |
Jan 24, 2012 | 40.79 | 41.14 | 40.35 | 41.14 | 2,039,351 | +0.33(+0.80%) |
Jan 23, 2012 | 40.89 | 41.25 | 40.68 | 40.81 | 1,339,869 | -0.09(-0.23%) |
Jan 20, 2012 | 41.24 | 41.24 | 40.77 | 40.90 | 2,107,301 | -0.39(-0.94%) |
Jan 19, 2012 | 40.79 | 41.30 | 40.72 | 41.29 | 2,126,988 | +0.52(+1.29%) |
Jan 18, 2012 | 40.35 | 40.83 | 40.30 | 40.77 | 2,114,004 | +0.42(+1.04%) |
Jan 17, 2012 | 40.10 | 40.60 | 40.10 | 40.35 | 1,218,692 | +0.40(+0.99%) |
Jan 13, 2012 | 39.48 | 40.03 | 39.36 | 39.95 | 1,840,318 | +0.27(+0.67%) |
Jan 12, 2012 | 39.78 | 40.02 | 39.66 | 39.68 | 2,069,924 | +0.06(+0.15%) |
Jan 11, 2012 | 39.52 | 39.96 | 39.51 | 39.62 | 2,582,901 | -0.16(-0.41%) |
Jan 10, 2012 | 40.04 | 40.20 | 39.71 | 39.79 | 2,463,779 | +0.09(+0.24%) |
Jan 09, 2012 | 39.90 | 40.01 | 39.58 | 39.69 | 2,280,628 | -0.32(-0.79%) |
Jan 06, 2012 | 40.02 | 40.33 | 39.95 | 40.01 | 1,382,191 | -0.10(-0.26%) |
Jan 05, 2012 | 39.83 | 40.21 | 39.66 | 40.11 | 1,859,417 | +0.27(+0.67%) |
Jan 04, 2012 | 39.87 | 40.00 | 39.56 | 39.85 | 2,091,308 | +0.06(+0.15%) |
Dec 30, 2011 | 39.97 | 40.12 | 39.75 | 39.79 | 1,334,638 | -0.25(-0.62%) |
Dec 29, 2011 | 40.18 | 40.35 | 39.89 | 40.04 | 1,212,980 | -0.09(-0.21%) |
Dec 28, 2011 | 40.78 | 40.78 | 40.00 | 40.12 | 1,479,322 | -0.54(-1.33%) |
Dec 27, 2011 | 40.51 | 40.75 | 40.29 | 40.66 | 950,052 | +0.16(+0.40%) |
Dec 23, 2011 | 40.06 | 40.55 | 39.90 | 40.50 | 3,139,205 | +0.62(+1.55%) |
Dec 21, 2011 | 39.92 | 40.10 | 39.67 | 39.88 | 2,458,763 | -0.05(-0.13%) |
Dec 20, 2011 | 40.18 | 40.45 | 39.62 | 39.93 | 3,615,231 | +0.26(+0.65%) |
Dec 19, 2011 | 39.70 | 40.09 | 39.49 | 39.68 | 3,340,463 | +0.00(+0.00%) |
Dec 16, 2011 | 39.80 | 40.13 | 39.41 | 39.68 | 3,415,404 | +0.13(+0.33%) |
Dec 15, 2011 | 39.55 | 39.63 | 39.19 | 39.55 | 2,057,823 | +0.28(+0.70%) |
Dec 14, 2011 | 39.54 | 39.72 | 38.92 | 39.27 | 2,157,175 | -0.29(-0.74%) |
Dec 13, 2011 | 40.04 | 40.28 | 39.37 | 39.56 | 2,694,493 | -0.56(-1.39%) |
Dec 12, 2011 | 39.89 | 40.17 | 39.55 | 40.12 | 2,085,642 | -0.29(-0.72%) |
Dec 09, 2011 | 40.25 | 40.55 | 39.74 | 40.41 | 3,237,129 | +0.21(+0.51%) |
Dec 08, 2011 | 40.08 | 40.53 | 39.91 | 40.21 | 3,890,727 | +0.01(+0.02%) |
Dec 07, 2011 | 40.07 | 40.47 | 39.75 | 40.20 | 3,236,361 | -0.04(-0.11%) |
Dec 06, 2011 | 40.35 | 40.42 | 40.11 | 40.24 | 2,124,668 | -0.01(-0.02%) |
Dec 05, 2011 | 40.59 | 40.59 | 39.92 | 40.25 | 2,491,891 | +0.03(+0.06%) |
Dec 02, 2011 | 40.22 | 40.40 | 40.14 | 40.23 | 2,786,120 | +0.34(+0.84%) |
Dec 01, 2011 | 39.96 | 40.22 | 39.63 | 39.89 | 2,402,140 | -0.22(-0.56%) |
Nov 30, 2011 | 39.98 | 40.39 | 39.85 | 40.11 | 3,815,632 | +1.22(+3.14%) |
Nov 29, 2011 | 38.84 | 39.11 | 38.49 | 38.89 | 3,518,291 | +0.04(+0.11%) |
Nov 28, 2011 | 38.42 | 39.03 | 38.42 | 38.85 | 2,672,592 | +1.29(+3.43%) |
Nov 25, 2011 | 37.39 | 37.87 | 37.27 | 37.56 | 1,261,423 | +0.07(+0.18%) |
Nov 23, 2011 | 37.94 | 37.95 | 37.41 | 37.49 | 2,443,597 | -0.80(-2.09%) |
Nov 22, 2011 | 38.33 | 38.52 | 37.84 | 38.29 | 2,699,341 | -0.22(-0.58%) |
Nov 21, 2011 | 38.65 | 38.99 | 38.18 | 38.51 | 2,582,254 | -0.65(-1.67%) |
Nov 18, 2011 | 39.84 | 39.91 | 39.15 | 39.17 | 2,714,452 | -0.43(-1.09%) |
Nov 17, 2011 | 39.13 | 39.62 | 38.93 | 39.60 | 3,659,140 | +0.41(+1.05%) |
Nov 16, 2011 | 39.49 | 39.98 | 39.06 | 39.19 | 2,285,493 | -0.65(-1.64%) |
Nov 15, 2011 | 39.34 | 40.09 | 39.25 | 39.84 | 1,832,253 | +0.31(+0.78%) |
Nov 14, 2011 | 39.47 | 40.18 | 39.46 | 39.53 | 1,691,423 | -0.21(-0.54%) |
Nov 11, 2011 | 39.22 | 39.78 | 39.17 | 39.74 | 3,403,519 | +1.04(+2.69%) |
Nov 10, 2011 | 38.96 | 38.96 | 38.45 | 38.70 | 4,244,119 | +0.41(+1.08%) |
Nov 09, 2011 | 38.45 | 38.66 | 37.95 | 38.29 | 6,335,771 | -1.05(-2.67%) |
Nov 08, 2011 | 39.49 | 39.52 | 38.92 | 39.34 | 2,917,971 | -0.01(-0.02%) |
Nov 07, 2011 | 39.37 | 39.54 | 38.72 | 39.35 | 4,395,976 | -0.15(-0.37%) |
Nov 04, 2011 | 39.62 | 39.73 | 39.26 | 39.49 | 2,839,409 | -0.52(-1.31%) |
Nov 03, 2011 | 39.74 | 40.08 | 39.36 | 40.02 | 2,818,438 | +0.88(+2.24%) |
Nov 02, 2011 | 39.32 | 39.51 | 38.94 | 39.14 | 2,238,466 | +0.47(+1.22%) |