Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 42.06 | 42.06 | 41.16 | 41.95 | 2,735,802 | -0.07(-0.16%) |
Jan 30, 2012 | 42.19 | 42.34 | 41.84 | 42.01 | 1,444,417 | -0.34(-0.81%) |
Jan 27, 2012 | 42.74 | 42.78 | 42.32 | 42.36 | 1,461,259 | -0.44(-1.03%) |
Jan 26, 2012 | 43.56 | 43.85 | 42.61 | 42.79 | 2,241,178 | -0.57(-1.32%) |
Jan 25, 2012 | 42.66 | 43.47 | 42.47 | 43.37 | 1,631,752 | +0.70(+1.63%) |
Jan 24, 2012 | 42.57 | 42.85 | 42.18 | 42.67 | 1,077,007 | +0.10(+0.22%) |
Jan 23, 2012 | 42.93 | 43.09 | 42.18 | 42.58 | 1,239,792 | -0.35(-0.82%) |
Jan 20, 2012 | 42.75 | 42.98 | 42.11 | 42.93 | 1,356,852 | +0.21(+0.50%) |
Jan 19, 2012 | 43.06 | 43.32 | 42.47 | 42.71 | 1,239,867 | -0.17(-0.39%) |
Jan 18, 2012 | 42.48 | 42.95 | 42.04 | 42.88 | 1,307,289 | +0.46(+1.09%) |
Jan 17, 2012 | 43.58 | 43.59 | 42.30 | 42.42 | 1,691,495 | -0.62(-1.45%) |
Jan 13, 2012 | 43.20 | 43.36 | 42.66 | 43.04 | 1,030,514 | -0.55(-1.26%) |
Jan 12, 2012 | 42.92 | 43.75 | 42.69 | 43.59 | 1,253,253 | +0.59(+1.36%) |
Jan 11, 2012 | 42.96 | 43.07 | 42.67 | 43.01 | 768,627 | -0.10(-0.24%) |
Jan 10, 2012 | 43.18 | 43.45 | 42.59 | 43.11 | 1,434,989 | +0.28(+0.65%) |
Jan 09, 2012 | 42.79 | 43.04 | 42.52 | 42.83 | 1,145,280 | +0.21(+0.50%) |
Jan 06, 2012 | 42.79 | 43.01 | 42.49 | 42.62 | 858,801 | -0.25(-0.58%) |
Jan 05, 2012 | 42.85 | 43.11 | 42.07 | 42.87 | 1,321,499 | -0.16(-0.37%) |
Jan 04, 2012 | 42.97 | 43.27 | 42.46 | 43.03 | 1,217,875 | +1.14(+2.71%) |
Dec 30, 2011 | 41.90 | 42.02 | 41.75 | 41.89 | 822,254 | -0.02(-0.05%) |
Dec 29, 2011 | 41.22 | 42.00 | 41.22 | 41.92 | 1,026,150 | +0.66(+1.60%) |
Dec 28, 2011 | 42.33 | 42.40 | 41.10 | 41.26 | 1,246,736 | -1.04(-2.46%) |
Dec 27, 2011 | 42.48 | 42.59 | 42.11 | 42.30 | 1,012,869 | -0.25(-0.59%) |
Dec 23, 2011 | 42.26 | 42.74 | 42.24 | 42.55 | 884,417 | +0.37(+0.89%) |
Dec 21, 2011 | 41.61 | 42.21 | 41.37 | 42.17 | 1,107,679 | +0.15(+0.35%) |
Dec 20, 2011 | 41.32 | 42.20 | 41.21 | 42.03 | 1,498,590 | +1.11(+2.72%) |
Dec 19, 2011 | 41.68 | 41.75 | 40.75 | 40.91 | 1,196,341 | -0.55(-1.33%) |
Dec 16, 2011 | 42.11 | 42.25 | 40.91 | 41.46 | 2,429,342 | -0.52(-1.24%) |
Dec 15, 2011 | 42.48 | 42.71 | 41.89 | 41.98 | 1,487,224 | -0.01(-0.03%) |
Dec 14, 2011 | 42.64 | 42.96 | 41.81 | 42.00 | 2,017,659 | -0.97(-2.27%) |
Dec 13, 2011 | 44.16 | 44.53 | 42.66 | 42.97 | 2,564,108 | -1.69(-3.79%) |
Dec 12, 2011 | 44.69 | 44.72 | 44.07 | 44.66 | 1,134,430 | -0.59(-1.31%) |
Dec 09, 2011 | 45.09 | 45.42 | 44.70 | 45.26 | 1,014,269 | +0.22(+0.49%) |
Dec 08, 2011 | 45.57 | 45.71 | 44.95 | 45.04 | 999,954 | -0.96(-2.09%) |
Dec 07, 2011 | 45.78 | 46.26 | 45.36 | 46.00 | 1,047,149 | +0.01(+0.02%) |
Dec 06, 2011 | 45.43 | 46.10 | 45.43 | 45.99 | 1,033,311 | +0.46(+1.01%) |
Dec 05, 2011 | 46.45 | 46.45 | 45.25 | 45.53 | 1,260,373 | -0.40(-0.86%) |
Dec 02, 2011 | 46.43 | 46.73 | 45.82 | 45.92 | 875,515 | -0.17(-0.37%) |
Dec 01, 2011 | 45.83 | 46.27 | 45.65 | 46.09 | 1,284,360 | +0.31(+0.69%) |
Nov 30, 2011 | 45.51 | 45.82 | 45.25 | 45.78 | 1,605,346 | +1.46(+3.31%) |
Nov 29, 2011 | 44.52 | 44.88 | 44.22 | 44.31 | 966,925 | -0.15(-0.35%) |
Nov 28, 2011 | 44.14 | 44.77 | 43.67 | 44.46 | 1,241,129 | +1.35(+3.13%) |
Nov 25, 2011 | 43.05 | 43.66 | 42.84 | 43.12 | 492,367 | -0.09(-0.20%) |
Nov 23, 2011 | 43.26 | 43.56 | 42.35 | 43.20 | 1,777,145 | -0.41(-0.94%) |
Nov 22, 2011 | 43.51 | 44.30 | 43.32 | 43.62 | 1,252,841 | -0.10(-0.22%) |
Nov 21, 2011 | 43.96 | 44.05 | 43.31 | 43.71 | 1,731,624 | -0.84(-1.89%) |
Nov 18, 2011 | 45.05 | 45.07 | 44.47 | 44.55 | 1,080,872 | +0.00(+0.00%) |
Nov 17, 2011 | 45.80 | 45.86 | 44.22 | 44.55 | 1,999,180 | -1.05(-2.30%) |
Nov 16, 2011 | 45.86 | 46.12 | 45.41 | 45.60 | 1,424,536 | -0.37(-0.81%) |
Nov 15, 2011 | 45.62 | 46.17 | 45.28 | 45.97 | 1,179,321 | +0.12(+0.25%) |
Nov 14, 2011 | 45.67 | 45.95 | 45.56 | 45.86 | 1,367,242 | +0.22(+0.48%) |
Nov 11, 2011 | 45.29 | 45.78 | 45.08 | 45.64 | 828,764 | +0.96(+2.14%) |
Nov 10, 2011 | 45.28 | 45.56 | 44.39 | 44.68 | 1,341,129 | -0.24(-0.54%) |
Nov 09, 2011 | 44.52 | 45.31 | 44.42 | 44.92 | 1,555,887 | -0.49(-1.08%) |
Nov 08, 2011 | 45.24 | 45.47 | 44.91 | 45.41 | 1,179,271 | +0.34(+0.76%) |
Nov 07, 2011 | 44.57 | 45.21 | 44.42 | 45.07 | 2,487,044 | +0.44(+0.98%) |
Nov 04, 2011 | 44.47 | 44.87 | 44.15 | 44.63 | 1,469,315 | -0.40(-0.89%) |
Nov 03, 2011 | 45.04 | 45.28 | 44.47 | 45.03 | 1,473,914 | +0.17(+0.37%) |
Nov 02, 2011 | 44.99 | 45.40 | 44.50 | 44.86 | 2,159,603 | +0.36(+0.80%) |