Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 51.53 | 51.79 | 50.65 | 50.82 | 44,863,792 | -1.06(-2.05%) |
Jan 30, 2012 | 51.75 | 51.89 | 51.33 | 51.88 | 29,441,366 | -0.21(-0.40%) |
Jan 27, 2012 | 52.34 | 52.50 | 52.05 | 52.09 | 26,329,614 | -0.57(-1.08%) |
Jan 26, 2012 | 53.19 | 53.23 | 52.50 | 52.66 | 25,801,600 | -0.27(-0.52%) |
Jan 25, 2012 | 52.66 | 53.03 | 52.08 | 52.93 | 29,993,838 | +0.02(+0.05%) |
Jan 24, 2012 | 52.85 | 52.93 | 52.59 | 52.91 | 20,373,198 | -0.18(-0.33%) |
Jan 23, 2012 | 53.10 | 53.37 | 52.82 | 53.08 | 25,291,110 | -0.01(-0.02%) |
Jan 20, 2012 | 52.85 | 53.09 | 52.63 | 53.09 | 31,674,122 | +0.28(+0.53%) |
Jan 19, 2012 | 52.40 | 52.94 | 52.05 | 52.82 | 26,995,374 | +0.35(+0.67%) |
Jan 18, 2012 | 51.77 | 52.49 | 51.56 | 52.46 | 27,607,670 | +0.46(+0.89%) |
Jan 17, 2012 | 52.04 | 52.27 | 51.83 | 52.00 | 25,751,730 | +0.49(+0.95%) |
Jan 13, 2012 | 51.07 | 51.53 | 50.87 | 51.51 | 25,626,078 | +0.09(+0.17%) |
Jan 12, 2012 | 51.21 | 51.53 | 50.94 | 51.43 | 28,601,564 | -0.21(-0.40%) |
Jan 11, 2012 | 51.64 | 51.83 | 51.26 | 51.63 | 24,439,566 | -0.39(-0.75%) |
Jan 10, 2012 | 52.23 | 52.32 | 51.81 | 52.02 | 21,554,556 | +0.13(+0.26%) |
Jan 09, 2012 | 51.58 | 51.97 | 51.57 | 51.89 | 19,220,338 | +0.23(+0.45%) |
Jan 06, 2012 | 52.14 | 52.19 | 51.65 | 51.66 | 26,269,658 | -0.39(-0.75%) |
Jan 05, 2012 | 51.97 | 52.16 | 51.53 | 52.04 | 28,758,898 | -0.16(-0.30%) |
Jan 04, 2012 | 52.06 | 52.28 | 51.64 | 52.20 | 26,580,350 | +0.76(+1.49%) |
Dec 30, 2011 | 51.64 | 51.76 | 51.32 | 51.44 | 16,098,086 | -0.31(-0.60%) |
Dec 29, 2011 | 51.03 | 51.78 | 51.03 | 51.75 | 16,568,222 | +0.66(+1.29%) |
Dec 28, 2011 | 51.67 | 51.85 | 50.98 | 51.09 | 21,033,304 | -0.67(-1.29%) |
Dec 27, 2011 | 51.57 | 51.97 | 51.55 | 51.75 | 16,714,907 | +0.04(+0.07%) |
Dec 23, 2011 | 51.15 | 51.72 | 51.10 | 51.72 | 16,891,984 | +1.27(+2.53%) |
Dec 21, 2011 | 49.78 | 50.58 | 49.76 | 50.44 | 31,554,392 | +0.68(+1.37%) |
Dec 20, 2011 | 48.95 | 49.76 | 48.92 | 49.76 | 34,846,016 | +1.50(+3.11%) |
Dec 19, 2011 | 48.69 | 48.83 | 48.17 | 48.26 | 26,444,526 | -0.38(-0.79%) |
Dec 16, 2011 | 49.00 | 49.10 | 48.48 | 48.65 | 55,145,628 | +0.08(+0.16%) |
Dec 15, 2011 | 48.51 | 48.91 | 48.42 | 48.57 | 29,569,078 | +0.36(+0.74%) |
Dec 14, 2011 | 48.30 | 48.65 | 47.74 | 48.21 | 39,436,948 | -0.66(-1.35%) |
Dec 13, 2011 | 48.92 | 49.65 | 48.63 | 48.87 | 36,020,124 | +0.29(+0.60%) |
Dec 12, 2011 | 48.99 | 49.21 | 48.07 | 48.58 | 29,398,832 | -0.78(-1.59%) |
Dec 09, 2011 | 48.93 | 49.61 | 48.76 | 49.36 | 35,993,480 | +0.89(+1.84%) |
Dec 08, 2011 | 49.00 | 49.06 | 48.28 | 48.47 | 30,373,386 | -0.73(-1.49%) |
Dec 07, 2011 | 48.92 | 49.68 | 48.76 | 49.20 | 32,368,576 | +0.16(+0.32%) |
Dec 06, 2011 | 48.93 | 49.54 | 48.73 | 49.05 | 33,158,366 | +0.22(+0.46%) |
Dec 05, 2011 | 49.08 | 49.27 | 48.43 | 48.82 | 30,146,742 | +0.40(+0.83%) |
Dec 02, 2011 | 48.96 | 49.00 | 48.34 | 48.42 | 32,068,982 | +0.00(+0.00%) |
Dec 01, 2011 | 48.67 | 48.76 | 48.17 | 48.42 | 28,028,676 | -0.39(-0.81%) |
Nov 30, 2011 | 47.59 | 48.87 | 47.56 | 48.82 | 55,911,824 | +2.13(+4.56%) |
Nov 29, 2011 | 46.37 | 47.03 | 46.21 | 46.69 | 32,574,606 | +0.66(+1.44%) |
Nov 28, 2011 | 46.02 | 46.43 | 45.72 | 46.02 | 33,201,102 | +1.18(+2.63%) |
Nov 25, 2011 | 45.22 | 45.64 | 44.85 | 44.85 | 16,897,496 | -0.41(-0.91%) |
Nov 23, 2011 | 45.53 | 45.71 | 45.23 | 45.26 | 38,448,168 | -0.88(-1.91%) |
Nov 22, 2011 | 46.35 | 46.79 | 46.05 | 46.14 | 31,164,784 | -0.53(-1.14%) |
Nov 21, 2011 | 46.44 | 46.93 | 46.16 | 46.67 | 33,292,162 | -0.60(-1.27%) |
Nov 18, 2011 | 47.47 | 47.75 | 46.80 | 47.27 | 38,077,728 | +0.02(+0.05%) |
Nov 17, 2011 | 47.41 | 48.20 | 46.79 | 47.25 | 42,784,252 | -0.24(-0.50%) |
Nov 16, 2011 | 47.48 | 48.40 | 47.37 | 47.49 | 33,577,156 | -0.51(-1.06%) |
Nov 15, 2011 | 47.86 | 48.46 | 47.64 | 48.00 | 32,090,722 | +0.08(+0.16%) |
Nov 14, 2011 | 48.26 | 48.40 | 47.57 | 47.92 | 22,392,920 | -0.46(-0.95%) |
Nov 11, 2011 | 48.32 | 48.52 | 48.15 | 48.38 | 24,939,550 | +0.62(+1.30%) |
Nov 10, 2011 | 47.66 | 47.95 | 47.12 | 47.76 | 30,762,644 | +0.80(+1.69%) |
Nov 09, 2011 | 47.27 | 47.89 | 46.75 | 46.97 | 39,760,080 | -1.44(-2.97%) |
Nov 08, 2011 | 48.09 | 48.48 | 47.72 | 48.40 | 31,347,678 | +0.53(+1.12%) |
Nov 07, 2011 | 47.55 | 47.95 | 47.13 | 47.87 | 29,833,252 | +0.50(+1.06%) |
Nov 04, 2011 | 47.10 | 47.42 | 46.68 | 47.37 | 30,158,414 | -0.21(-0.43%) |
Nov 03, 2011 | 47.17 | 47.66 | 46.72 | 47.57 | 40,579,656 | +0.90(+1.93%) |
Nov 02, 2011 | 46.67 | 46.81 | 46.15 | 46.67 | 36,069,384 | +0.86(+1.88%) |