Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.60 | 46.66 | 46.38 | 46.63 | 19,107,614 | +0.14(+0.30%) |
Jan 30, 2012 | 46.22 | 46.49 | 46.08 | 46.49 | 10,574,886 | +0.11(+0.23%) |
Jan 27, 2012 | 46.43 | 46.60 | 46.31 | 46.38 | 14,797,801 | -0.10(-0.21%) |
Jan 26, 2012 | 46.36 | 46.61 | 46.14 | 46.48 | 17,708,844 | +0.35(+0.75%) |
Jan 25, 2012 | 45.87 | 46.20 | 45.82 | 46.14 | 14,883,200 | +0.15(+0.32%) |
Jan 24, 2012 | 45.52 | 46.31 | 45.52 | 45.99 | 17,400,512 | +0.00(+0.00%) |
Jan 23, 2012 | 46.15 | 46.22 | 45.90 | 45.99 | 14,310,282 | -0.19(-0.41%) |
Jan 20, 2012 | 46.19 | 46.38 | 45.66 | 46.18 | 20,798,714 | +0.06(+0.12%) |
Jan 19, 2012 | 46.10 | 46.17 | 45.84 | 46.12 | 16,536,345 | -0.06(-0.14%) |
Jan 18, 2012 | 46.17 | 46.25 | 45.99 | 46.19 | 11,442,268 | +0.11(+0.25%) |
Jan 17, 2012 | 46.37 | 46.48 | 45.63 | 46.07 | 11,815,810 | -0.10(-0.21%) |
Jan 13, 2012 | 45.97 | 46.19 | 45.54 | 46.17 | 12,690,506 | +0.02(+0.05%) |
Jan 12, 2012 | 46.19 | 46.28 | 45.94 | 46.15 | 10,463,208 | +0.07(+0.15%) |
Jan 11, 2012 | 46.07 | 46.37 | 45.88 | 46.08 | 9,547,684 | -0.05(-0.11%) |
Jan 10, 2012 | 46.07 | 46.27 | 45.99 | 46.13 | 11,981,249 | +0.19(+0.42%) |
Jan 09, 2012 | 45.96 | 46.05 | 45.57 | 45.94 | 11,214,605 | +0.07(+0.15%) |
Jan 06, 2012 | 46.30 | 46.31 | 45.71 | 45.87 | 21,709,506 | -0.40(-0.87%) |
Jan 05, 2012 | 46.22 | 46.41 | 45.87 | 46.27 | 16,800,770 | -0.06(-0.12%) |
Jan 04, 2012 | 46.52 | 46.61 | 46.07 | 46.33 | 13,064,037 | -0.07(-0.15%) |
Dec 30, 2011 | 46.61 | 46.61 | 46.38 | 46.40 | 7,010,244 | -0.21(-0.46%) |
Dec 29, 2011 | 46.21 | 46.72 | 46.17 | 46.61 | 7,966,464 | +0.30(+0.66%) |
Dec 28, 2011 | 46.67 | 46.72 | 46.20 | 46.31 | 8,291,913 | -0.40(-0.86%) |
Dec 27, 2011 | 46.69 | 46.92 | 46.63 | 46.71 | 7,026,995 | +0.03(+0.06%) |
Dec 23, 2011 | 46.15 | 46.70 | 46.12 | 46.68 | 9,191,883 | +0.72(+1.57%) |
Dec 21, 2011 | 45.85 | 45.99 | 45.69 | 45.96 | 11,974,204 | +0.31(+0.68%) |
Dec 20, 2011 | 45.30 | 45.80 | 45.29 | 45.65 | 15,955,118 | +0.70(+1.56%) |
Dec 19, 2011 | 45.41 | 45.48 | 44.83 | 44.95 | 12,755,342 | -0.54(-1.20%) |
Dec 16, 2011 | 45.54 | 45.54 | 44.96 | 45.49 | 27,157,316 | +0.21(+0.47%) |
Dec 15, 2011 | 45.03 | 45.35 | 44.98 | 45.28 | 13,619,394 | +0.58(+1.30%) |
Dec 14, 2011 | 44.84 | 45.13 | 44.52 | 44.70 | 13,854,543 | -0.13(-0.28%) |
Dec 13, 2011 | 45.34 | 45.34 | 44.67 | 44.83 | 20,092,032 | -0.11(-0.24%) |
Dec 12, 2011 | 45.19 | 45.42 | 44.82 | 44.93 | 15,252,168 | -0.72(-1.58%) |
Dec 09, 2011 | 45.51 | 45.76 | 45.27 | 45.66 | 12,488,389 | +0.53(+1.18%) |
Dec 08, 2011 | 45.38 | 45.60 | 44.97 | 45.13 | 13,515,786 | -0.47(-1.04%) |
Dec 07, 2011 | 44.98 | 45.85 | 44.84 | 45.60 | 16,260,555 | +0.68(+1.51%) |
Dec 06, 2011 | 45.01 | 45.23 | 44.76 | 44.92 | 14,724,416 | +0.09(+0.21%) |
Dec 05, 2011 | 45.35 | 45.46 | 44.47 | 44.83 | 21,599,450 | -0.08(-0.17%) |
Dec 02, 2011 | 45.90 | 45.91 | 44.79 | 44.91 | 22,321,460 | -0.69(-1.52%) |
Dec 01, 2011 | 45.76 | 45.95 | 45.53 | 45.60 | 13,925,546 | -0.19(-0.42%) |
Nov 30, 2011 | 45.22 | 45.80 | 45.14 | 45.79 | 21,230,550 | +1.37(+3.09%) |
Nov 29, 2011 | 44.45 | 44.67 | 44.19 | 44.42 | 12,612,526 | +0.29(+0.66%) |
Nov 28, 2011 | 43.78 | 44.37 | 43.71 | 44.13 | 16,415,533 | +0.78(+1.80%) |
Nov 25, 2011 | 43.38 | 43.61 | 43.19 | 43.35 | 8,252,521 | -0.11(-0.24%) |
Nov 23, 2011 | 43.88 | 43.92 | 43.46 | 43.46 | 14,782,537 | -0.64(-1.45%) |
Nov 22, 2011 | 44.13 | 44.30 | 43.95 | 44.09 | 12,382,002 | -0.03(-0.06%) |
Nov 21, 2011 | 44.35 | 44.40 | 44.08 | 44.12 | 46,799,032 | -0.64(-1.43%) |
Nov 18, 2011 | 45.00 | 45.00 | 44.56 | 44.76 | 18,059,190 | -0.06(-0.14%) |
Nov 17, 2011 | 44.98 | 45.22 | 44.37 | 44.82 | 19,863,640 | -0.32(-0.71%) |
Nov 16, 2011 | 45.24 | 45.68 | 45.08 | 45.15 | 11,979,948 | -0.41(-0.91%) |
Nov 15, 2011 | 45.54 | 45.77 | 45.22 | 45.56 | 15,301,092 | +0.06(+0.12%) |
Nov 14, 2011 | 45.54 | 45.80 | 45.32 | 45.50 | 11,805,863 | -0.24(-0.52%) |
Nov 11, 2011 | 45.30 | 45.91 | 45.30 | 45.74 | 12,962,375 | +0.79(+1.76%) |
Nov 10, 2011 | 44.96 | 45.16 | 44.63 | 44.95 | 10,706,559 | +0.41(+0.93%) |
Nov 09, 2011 | 44.91 | 44.96 | 44.23 | 44.54 | 15,794,918 | -0.93(-2.05%) |
Nov 08, 2011 | 44.93 | 45.56 | 44.83 | 45.47 | 11,397,073 | +0.60(+1.34%) |
Nov 07, 2011 | 44.84 | 45.10 | 44.34 | 44.86 | 12,530,209 | -0.08(-0.19%) |
Nov 04, 2011 | 44.86 | 45.24 | 44.45 | 44.95 | 13,874,101 | -0.15(-0.34%) |
Nov 03, 2011 | 44.91 | 45.23 | 44.63 | 45.10 | 14,929,829 | +0.49(+1.10%) |
Nov 02, 2011 | 45.14 | 45.14 | 44.45 | 44.61 | 14,459,394 | +0.18(+0.41%) |