Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.98 | 47.60 | 46.30 | 46.74 | 6,698,506 | -0.51(-1.08%) |
Jan 30, 2012 | 46.48 | 47.59 | 46.32 | 47.25 | 7,581,755 | -0.20(-0.42%) |
Jan 27, 2012 | 45.62 | 47.65 | 45.62 | 47.45 | 12,615,757 | +1.64(+3.58%) |
Jan 26, 2012 | 44.29 | 46.47 | 44.23 | 45.81 | 18,031,216 | +0.58(+1.28%) |
Jan 25, 2012 | 43.97 | 45.58 | 43.91 | 45.23 | 9,027,679 | +0.80(+1.80%) |
Jan 24, 2012 | 44.71 | 44.75 | 43.96 | 44.43 | 7,592,007 | -1.13(-2.48%) |
Jan 23, 2012 | 44.88 | 46.19 | 44.55 | 45.56 | 8,938,892 | +0.81(+1.81%) |
Jan 20, 2012 | 45.04 | 45.42 | 44.60 | 44.75 | 9,254,404 | -0.79(-1.73%) |
Jan 19, 2012 | 45.93 | 46.10 | 44.70 | 45.54 | 9,684,236 | +0.13(+0.29%) |
Jan 18, 2012 | 45.43 | 45.89 | 44.85 | 45.41 | 8,573,672 | -0.07(-0.15%) |
Jan 17, 2012 | 45.92 | 45.99 | 45.02 | 45.48 | 9,874,621 | +0.74(+1.65%) |
Jan 13, 2012 | 42.82 | 44.80 | 42.62 | 44.74 | 11,200,495 | +1.29(+2.97%) |
Jan 12, 2012 | 42.73 | 43.83 | 41.94 | 43.45 | 13,768,309 | -0.35(-0.80%) |
Jan 11, 2012 | 43.64 | 44.00 | 42.77 | 43.80 | 7,750,556 | +0.21(+0.48%) |
Jan 10, 2012 | 42.69 | 43.71 | 42.62 | 43.59 | 8,119,957 | +1.88(+4.51%) |
Jan 09, 2012 | 41.75 | 41.90 | 41.19 | 41.71 | 7,288,180 | -0.06(-0.14%) |
Jan 06, 2012 | 42.89 | 42.91 | 41.66 | 41.77 | 10,291,237 | -1.27(-2.95%) |
Jan 05, 2012 | 43.04 | 43.50 | 42.70 | 43.04 | 12,675,014 | +0.17(+0.40%) |
Jan 04, 2012 | 43.46 | 43.56 | 42.36 | 42.87 | 10,271,238 | +1.59(+3.85%) |
Dec 30, 2011 | 41.14 | 41.52 | 41.12 | 41.28 | 3,429,729 | +0.07(+0.17%) |
Dec 29, 2011 | 40.44 | 41.24 | 40.06 | 41.21 | 4,637,230 | +0.35(+0.86%) |
Dec 28, 2011 | 42.33 | 42.46 | 40.82 | 40.86 | 4,472,274 | -1.24(-2.95%) |
Dec 27, 2011 | 42.31 | 42.50 | 41.90 | 42.10 | 2,935,829 | -0.47(-1.10%) |
Dec 23, 2011 | 43.03 | 43.32 | 42.37 | 42.57 | 4,376,353 | +2.35(+5.84%) |
Dec 21, 2011 | 40.22 | 40.32 | 39.70 | 40.22 | 5,173,470 | +0.03(+0.07%) |
Dec 20, 2011 | 39.11 | 40.48 | 39.09 | 40.19 | 8,530,322 | +1.61(+4.17%) |
Dec 19, 2011 | 39.26 | 39.46 | 38.44 | 38.58 | 5,909,101 | -0.83(-2.11%) |
Dec 16, 2011 | 38.81 | 39.41 | 38.54 | 39.41 | 9,297,943 | +0.61(+1.57%) |
Dec 15, 2011 | 39.26 | 39.38 | 38.42 | 38.80 | 7,496,723 | -0.02(-0.05%) |
Dec 14, 2011 | 39.66 | 40.06 | 38.71 | 38.82 | 14,143,184 | -1.52(-3.77%) |
Dec 13, 2011 | 40.57 | 41.00 | 40.00 | 40.34 | 9,372,112 | +0.18(+0.45%) |
Dec 12, 2011 | 40.00 | 40.27 | 39.72 | 40.16 | 10,692,452 | -0.60(-1.47%) |
Dec 09, 2011 | 40.78 | 40.93 | 39.60 | 40.76 | 14,403,867 | -0.16(-0.39%) |
Dec 08, 2011 | 43.19 | 43.73 | 40.75 | 40.92 | 10,644,569 | -2.74(-6.28%) |
Dec 07, 2011 | 43.61 | 43.98 | 42.81 | 43.66 | 6,276,861 | +0.12(+0.28%) |
Dec 06, 2011 | 42.23 | 44.07 | 42.12 | 43.54 | 8,728,229 | +1.64(+3.91%) |
Dec 05, 2011 | 42.89 | 42.99 | 41.75 | 41.90 | 7,828,464 | -0.39(-0.92%) |
Dec 02, 2011 | 44.19 | 44.34 | 42.10 | 42.29 | 7,204,815 | -1.22(-2.80%) |
Dec 01, 2011 | 43.48 | 44.50 | 43.34 | 43.51 | 5,362,869 | +0.17(+0.39%) |
Nov 30, 2011 | 44.06 | 44.38 | 42.82 | 43.34 | 9,656,799 | +0.95(+2.24%) |
Nov 29, 2011 | 42.46 | 42.80 | 42.05 | 42.39 | 5,415,713 | +0.16(+0.38%) |
Nov 28, 2011 | 42.44 | 42.70 | 41.97 | 42.23 | 6,453,218 | +1.56(+3.84%) |
Nov 25, 2011 | 41.29 | 41.59 | 40.54 | 40.67 | 3,785,045 | -0.98(-2.35%) |
Nov 23, 2011 | 41.72 | 42.00 | 41.27 | 41.65 | 6,966,222 | -0.57(-1.35%) |
Nov 22, 2011 | 42.25 | 42.86 | 41.75 | 42.22 | 6,191,135 | -0.18(-0.42%) |
Nov 21, 2011 | 42.48 | 42.87 | 41.94 | 42.40 | 8,813,975 | -0.90(-2.08%) |
Nov 18, 2011 | 43.34 | 44.25 | 43.10 | 43.30 | 6,811,857 | +0.53(+1.24%) |
Nov 17, 2011 | 45.06 | 45.29 | 42.31 | 42.77 | 10,678,130 | -2.25(-5.00%) |
Nov 16, 2011 | 45.62 | 45.89 | 44.92 | 45.02 | 5,718,163 | -0.77(-1.68%) |
Nov 15, 2011 | 45.88 | 46.60 | 45.75 | 45.79 | 4,810,858 | -0.44(-0.95%) |
Nov 14, 2011 | 46.80 | 47.07 | 45.88 | 46.23 | 4,397,766 | -0.63(-1.34%) |
Nov 11, 2011 | 46.71 | 47.16 | 46.39 | 46.86 | 5,272,089 | +0.65(+1.41%) |
Nov 10, 2011 | 47.01 | 47.29 | 45.17 | 46.21 | 7,617,257 | -0.42(-0.90%) |
Nov 09, 2011 | 47.90 | 48.27 | 46.63 | 46.63 | 6,818,822 | -2.51(-5.11%) |
Nov 08, 2011 | 49.05 | 49.59 | 48.68 | 49.14 | 6,188,911 | +0.51(+1.05%) |
Nov 07, 2011 | 47.96 | 48.83 | 47.89 | 48.63 | 4,688,486 | +0.58(+1.21%) |
Nov 04, 2011 | 47.45 | 48.40 | 47.07 | 48.05 | 5,786,363 | +0.32(+0.67%) |
Nov 03, 2011 | 47.64 | 47.91 | 46.02 | 47.73 | 7,977,744 | +0.97(+2.07%) |
Nov 02, 2011 | 46.96 | 47.44 | 46.40 | 46.76 | 7,949,187 | +1.09(+2.39%) |