Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 51.48 | 51.74 | 50.34 | 50.88 | 10,405,585 | -0.34(-0.66%) |
Jan 30, 2012 | 50.81 | 51.39 | 50.78 | 51.22 | 6,420,515 | +0.07(+0.14%) |
Jan 27, 2012 | 51.04 | 51.46 | 50.86 | 51.14 | 6,369,882 | +0.13(+0.26%) |
Jan 26, 2012 | 50.91 | 51.38 | 50.82 | 51.01 | 5,964,419 | +0.15(+0.29%) |
Jan 25, 2012 | 50.28 | 50.95 | 50.17 | 50.86 | 6,273,907 | +0.42(+0.83%) |
Jan 24, 2012 | 50.22 | 50.51 | 50.08 | 50.44 | 5,319,188 | -0.09(-0.17%) |
Jan 23, 2012 | 50.75 | 50.77 | 50.23 | 50.53 | 4,755,571 | -0.20(-0.38%) |
Jan 20, 2012 | 50.65 | 50.85 | 50.44 | 50.73 | 7,509,714 | +0.07(+0.15%) |
Jan 19, 2012 | 50.42 | 50.83 | 50.42 | 50.65 | 7,008,766 | +0.26(+0.51%) |
Jan 18, 2012 | 49.95 | 50.54 | 49.83 | 50.40 | 6,807,044 | +0.49(+0.98%) |
Jan 17, 2012 | 50.20 | 50.28 | 49.70 | 49.91 | 6,085,666 | +0.03(+0.05%) |
Jan 13, 2012 | 49.23 | 49.95 | 49.10 | 49.88 | 7,464,740 | -0.39(-0.78%) |
Jan 12, 2012 | 50.05 | 50.42 | 50.05 | 50.27 | 4,129,808 | +0.09(+0.17%) |
Jan 11, 2012 | 49.76 | 50.28 | 49.62 | 50.18 | 6,017,810 | +0.28(+0.57%) |
Jan 10, 2012 | 49.75 | 50.27 | 49.30 | 49.90 | 5,656,804 | +0.50(+1.01%) |
Jan 09, 2012 | 49.27 | 49.44 | 48.98 | 49.40 | 5,886,096 | -0.02(-0.04%) |
Jan 06, 2012 | 49.19 | 49.73 | 49.13 | 49.42 | 4,724,293 | +0.24(+0.49%) |
Jan 05, 2012 | 49.41 | 49.44 | 48.53 | 49.18 | 7,530,098 | -0.48(-0.97%) |
Jan 04, 2012 | 49.72 | 50.02 | 49.45 | 49.66 | 5,499,452 | +0.44(+0.89%) |
Dec 30, 2011 | 49.46 | 49.58 | 49.17 | 49.23 | 2,638,449 | -0.23(-0.46%) |
Dec 29, 2011 | 48.98 | 49.52 | 48.98 | 49.46 | 2,863,788 | +0.54(+1.10%) |
Dec 28, 2011 | 49.42 | 49.46 | 48.76 | 48.92 | 3,119,003 | -0.51(-1.03%) |
Dec 27, 2011 | 49.37 | 49.64 | 49.19 | 49.43 | 1,987,589 | +0.01(+0.03%) |
Dec 23, 2011 | 49.20 | 49.42 | 49.04 | 49.41 | 2,780,928 | +0.67(+1.38%) |
Dec 21, 2011 | 48.93 | 49.05 | 48.37 | 48.74 | 4,617,130 | -0.06(-0.12%) |
Dec 20, 2011 | 48.30 | 48.95 | 48.17 | 48.80 | 5,373,584 | +1.18(+2.49%) |
Dec 19, 2011 | 48.42 | 48.63 | 47.45 | 47.62 | 5,553,739 | -0.65(-1.34%) |
Dec 16, 2011 | 48.49 | 48.70 | 48.00 | 48.26 | 10,315,212 | +0.14(+0.29%) |
Dec 15, 2011 | 48.24 | 48.59 | 48.01 | 48.12 | 9,456,297 | +0.61(+1.29%) |
Dec 14, 2011 | 47.61 | 48.02 | 47.34 | 47.51 | 7,009,716 | -0.28(-0.58%) |
Dec 13, 2011 | 48.46 | 48.73 | 47.52 | 47.79 | 8,194,036 | -0.53(-1.10%) |
Dec 12, 2011 | 48.31 | 48.35 | 47.77 | 48.32 | 6,179,884 | -0.41(-0.84%) |
Dec 09, 2011 | 48.68 | 48.86 | 48.26 | 48.73 | 5,563,426 | +0.29(+0.60%) |
Dec 08, 2011 | 49.02 | 49.30 | 48.29 | 48.44 | 8,555,671 | -0.87(-1.76%) |
Dec 07, 2011 | 48.24 | 49.54 | 48.09 | 49.31 | 11,274,253 | +1.02(+2.10%) |
Dec 06, 2011 | 48.55 | 48.59 | 48.08 | 48.29 | 5,156,823 | -0.10(-0.21%) |
Dec 05, 2011 | 48.39 | 48.72 | 48.10 | 48.39 | 7,077,062 | +0.59(+1.24%) |
Dec 02, 2011 | 48.26 | 48.49 | 47.75 | 47.80 | 6,106,825 | -0.04(-0.08%) |
Dec 01, 2011 | 48.14 | 48.24 | 47.75 | 47.84 | 5,599,652 | -0.42(-0.86%) |
Nov 30, 2011 | 47.09 | 48.29 | 47.05 | 48.26 | 10,398,053 | +2.25(+4.88%) |
Nov 29, 2011 | 46.14 | 46.49 | 45.96 | 46.01 | 4,640,579 | +0.11(+0.25%) |
Nov 28, 2011 | 45.86 | 46.26 | 45.56 | 45.90 | 6,866,816 | +1.20(+2.68%) |
Nov 25, 2011 | 44.74 | 45.16 | 44.70 | 44.70 | 2,513,704 | -0.30(-0.66%) |
Nov 23, 2011 | 45.43 | 45.45 | 45.00 | 45.00 | 7,873,109 | -0.77(-1.68%) |
Nov 22, 2011 | 45.87 | 46.24 | 45.63 | 45.76 | 4,952,833 | -0.12(-0.26%) |
Nov 21, 2011 | 45.82 | 45.99 | 45.47 | 45.88 | 6,540,654 | -0.62(-1.33%) |
Nov 18, 2011 | 46.61 | 46.72 | 46.27 | 46.50 | 5,488,494 | +0.14(+0.30%) |
Nov 17, 2011 | 46.42 | 46.95 | 46.07 | 46.36 | 7,305,101 | -0.26(-0.55%) |
Nov 16, 2011 | 47.12 | 47.23 | 46.50 | 46.62 | 7,291,026 | -0.85(-1.79%) |
Nov 15, 2011 | 47.13 | 47.79 | 47.13 | 47.46 | 6,610,758 | +0.22(+0.46%) |
Nov 14, 2011 | 47.37 | 47.61 | 47.01 | 47.25 | 4,632,880 | -0.36(-0.75%) |
Nov 11, 2011 | 47.57 | 47.96 | 47.52 | 47.61 | 4,537,202 | +0.61(+1.29%) |
Nov 10, 2011 | 47.03 | 47.30 | 46.69 | 47.00 | 7,300,312 | +0.60(+1.29%) |
Nov 09, 2011 | 47.06 | 47.20 | 46.14 | 46.40 | 8,444,689 | -1.37(-2.87%) |
Nov 08, 2011 | 47.17 | 47.85 | 46.99 | 47.77 | 6,150,220 | +0.73(+1.55%) |
Nov 07, 2011 | 46.66 | 47.23 | 46.31 | 47.05 | 4,718,876 | +0.31(+0.67%) |
Nov 04, 2011 | 46.78 | 46.87 | 46.08 | 46.73 | 6,864,382 | -0.38(-0.81%) |
Nov 03, 2011 | 46.66 | 47.27 | 46.19 | 47.11 | 5,694,452 | +0.81(+1.74%) |
Nov 02, 2011 | 46.38 | 46.74 | 45.89 | 46.30 | 5,157,463 | +0.50(+1.09%) |