Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.75 | 55.75 | 54.30 | 54.46 | 12,351,920 | -0.80(-1.44%) |
Jan 30, 2012 | 54.68 | 55.27 | 53.94 | 55.26 | 9,094,650 | -0.28(-0.51%) |
Jan 27, 2012 | 54.95 | 56.14 | 54.95 | 55.54 | 9,992,086 | +0.49(+0.90%) |
Jan 26, 2012 | 55.82 | 56.33 | 54.92 | 55.05 | 10,816,393 | -0.15(-0.28%) |
Jan 25, 2012 | 53.72 | 55.44 | 52.96 | 55.20 | 14,391,992 | +1.16(+2.15%) |
Jan 24, 2012 | 53.01 | 54.04 | 52.80 | 54.04 | 10,201,592 | +0.31(+0.58%) |
Jan 23, 2012 | 53.77 | 54.19 | 52.95 | 53.73 | 12,446,305 | +0.26(+0.49%) |
Jan 20, 2012 | 53.47 | 54.88 | 52.60 | 53.47 | 24,990,412 | +0.68(+1.29%) |
Jan 19, 2012 | 51.60 | 52.89 | 51.60 | 52.79 | 17,646,112 | +1.62(+3.16%) |
Jan 18, 2012 | 48.64 | 51.19 | 48.63 | 51.17 | 18,076,928 | +2.17(+4.42%) |
Jan 17, 2012 | 50.26 | 50.53 | 48.83 | 49.01 | 16,229,902 | -0.25(-0.51%) |
Jan 13, 2012 | 50.00 | 50.10 | 49.06 | 49.26 | 13,406,419 | -1.24(-2.45%) |
Jan 12, 2012 | 51.14 | 51.80 | 49.41 | 50.50 | 12,111,278 | -0.33(-0.66%) |
Jan 11, 2012 | 51.14 | 51.15 | 50.29 | 50.83 | 10,275,326 | -0.43(-0.83%) |
Jan 10, 2012 | 51.05 | 51.48 | 50.90 | 51.26 | 12,401,303 | +1.40(+2.80%) |
Jan 09, 2012 | 49.46 | 49.96 | 49.18 | 49.86 | 7,760,294 | +0.75(+1.53%) |
Jan 06, 2012 | 49.63 | 49.80 | 48.80 | 49.11 | 12,402,847 | -0.21(-0.43%) |
Jan 05, 2012 | 49.98 | 50.04 | 48.64 | 49.32 | 14,911,163 | -1.08(-2.14%) |
Jan 04, 2012 | 50.81 | 51.03 | 50.16 | 50.40 | 9,066,487 | +0.91(+1.83%) |
Dec 30, 2011 | 48.88 | 49.66 | 48.78 | 49.49 | 7,641,469 | +0.65(+1.33%) |
Dec 29, 2011 | 48.59 | 49.08 | 48.54 | 48.84 | 6,453,934 | +0.27(+0.55%) |
Dec 28, 2011 | 49.69 | 49.99 | 48.39 | 48.57 | 8,626,825 | -1.13(-2.27%) |
Dec 27, 2011 | 50.03 | 50.40 | 49.70 | 49.70 | 5,938,348 | -0.39(-0.78%) |
Dec 23, 2011 | 49.45 | 50.09 | 49.27 | 50.09 | 6,222,016 | +1.04(+2.11%) |
Dec 21, 2011 | 49.55 | 49.72 | 48.08 | 49.06 | 10,709,614 | -0.33(-0.67%) |
Dec 20, 2011 | 48.32 | 49.69 | 48.32 | 49.39 | 10,947,073 | +2.25(+4.76%) |
Dec 19, 2011 | 48.85 | 48.85 | 47.06 | 47.14 | 11,073,808 | -1.33(-2.75%) |
Dec 16, 2011 | 48.64 | 49.23 | 47.68 | 48.48 | 16,242,970 | +0.42(+0.87%) |
Dec 15, 2011 | 49.32 | 49.61 | 47.95 | 48.06 | 11,563,246 | -0.49(-1.00%) |
Dec 14, 2011 | 50.12 | 50.36 | 48.41 | 48.54 | 19,060,706 | -2.47(-4.84%) |
Dec 13, 2011 | 52.59 | 53.44 | 50.72 | 51.01 | 13,671,873 | -1.09(-2.10%) |
Dec 12, 2011 | 52.78 | 52.88 | 51.14 | 52.11 | 13,064,253 | -1.62(-3.01%) |
Dec 09, 2011 | 52.27 | 54.02 | 52.19 | 53.72 | 14,479,274 | +1.59(+3.06%) |
Dec 08, 2011 | 53.79 | 54.59 | 51.91 | 52.13 | 16,993,956 | -2.27(-4.18%) |
Dec 07, 2011 | 54.91 | 55.14 | 53.86 | 54.40 | 13,586,560 | -1.13(-2.04%) |
Dec 06, 2011 | 55.69 | 56.26 | 55.01 | 55.53 | 10,726,762 | -0.36(-0.65%) |
Dec 05, 2011 | 55.27 | 56.07 | 55.01 | 55.90 | 13,289,433 | +1.55(+2.85%) |
Dec 02, 2011 | 54.99 | 55.58 | 54.22 | 54.35 | 9,737,980 | +0.10(+0.19%) |
Dec 01, 2011 | 54.45 | 55.10 | 53.79 | 54.24 | 10,409,534 | -0.33(-0.61%) |
Nov 30, 2011 | 53.02 | 54.70 | 52.92 | 54.58 | 16,930,276 | +3.55(+6.96%) |
Nov 29, 2011 | 50.60 | 51.68 | 50.04 | 51.03 | 10,278,067 | +1.06(+2.12%) |
Nov 28, 2011 | 49.44 | 50.44 | 49.41 | 49.97 | 11,489,228 | +2.06(+4.29%) |
Nov 25, 2011 | 47.72 | 48.95 | 47.69 | 47.91 | 4,910,951 | -0.09(-0.20%) |
Nov 23, 2011 | 49.05 | 49.35 | 47.77 | 48.01 | 13,465,650 | -1.77(-3.55%) |
Nov 22, 2011 | 50.38 | 50.89 | 49.52 | 49.77 | 10,986,664 | -0.89(-1.75%) |
Nov 21, 2011 | 50.49 | 51.00 | 49.56 | 50.66 | 11,765,182 | -0.82(-1.60%) |
Nov 18, 2011 | 52.52 | 52.52 | 50.65 | 51.49 | 13,344,972 | -0.28(-0.54%) |
Nov 17, 2011 | 53.91 | 54.12 | 51.18 | 51.77 | 16,682,695 | -2.21(-4.09%) |
Nov 16, 2011 | 54.39 | 55.49 | 53.92 | 53.98 | 18,374,416 | -0.87(-1.58%) |
Nov 15, 2011 | 54.36 | 55.32 | 53.79 | 54.84 | 10,922,120 | +0.25(+0.46%) |
Nov 14, 2011 | 54.51 | 55.32 | 54.14 | 54.59 | 8,257,544 | -0.66(-1.20%) |
Nov 11, 2011 | 54.30 | 55.69 | 53.69 | 55.25 | 11,576,284 | +1.80(+3.36%) |
Nov 10, 2011 | 53.67 | 54.06 | 52.57 | 53.46 | 10,529,253 | +0.69(+1.31%) |
Nov 09, 2011 | 53.71 | 53.92 | 52.60 | 52.76 | 17,429,538 | -2.70(-4.87%) |
Nov 08, 2011 | 54.82 | 55.62 | 53.94 | 55.46 | 12,278,213 | +1.08(+1.99%) |
Nov 07, 2011 | 54.16 | 55.20 | 53.40 | 54.38 | 9,351,783 | +0.26(+0.48%) |
Nov 04, 2011 | 53.96 | 55.39 | 53.36 | 54.12 | 14,727,671 | -0.69(-1.26%) |
Nov 03, 2011 | 53.28 | 55.01 | 52.79 | 54.81 | 16,613,774 | +2.30(+4.39%) |
Nov 02, 2011 | 52.62 | 52.68 | 51.54 | 52.51 | 11,341,442 | +1.16(+2.26%) |