Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.21 | 47.24 | 46.48 | 47.08 | 12,687,611 | +0.05(+0.10%) |
Jan 30, 2012 | 46.40 | 47.05 | 46.31 | 47.04 | 9,950,458 | +0.45(+0.97%) |
Jan 27, 2012 | 46.70 | 46.90 | 46.45 | 46.58 | 8,194,027 | -0.20(-0.43%) |
Jan 26, 2012 | 47.42 | 47.45 | 46.63 | 46.78 | 9,599,762 | -0.38(-0.81%) |
Jan 25, 2012 | 46.94 | 47.27 | 46.84 | 47.17 | 7,709,808 | +0.06(+0.13%) |
Jan 24, 2012 | 46.61 | 47.57 | 46.61 | 47.10 | 9,595,699 | +0.37(+0.79%) |
Jan 23, 2012 | 46.66 | 46.79 | 46.43 | 46.74 | 9,297,607 | -0.08(-0.16%) |
Jan 20, 2012 | 46.61 | 47.00 | 46.55 | 46.81 | 13,530,666 | +0.31(+0.66%) |
Jan 19, 2012 | 45.98 | 46.60 | 45.85 | 46.51 | 12,035,171 | +0.46(+1.00%) |
Jan 18, 2012 | 45.88 | 46.06 | 45.77 | 46.05 | 7,704,092 | +0.12(+0.27%) |
Jan 17, 2012 | 45.94 | 46.12 | 45.67 | 45.92 | 11,077,767 | +0.24(+0.52%) |
Jan 13, 2012 | 45.41 | 45.74 | 45.28 | 45.68 | 10,073,312 | +0.03(+0.07%) |
Jan 12, 2012 | 45.88 | 46.04 | 45.58 | 45.65 | 9,431,000 | +0.08(+0.17%) |
Jan 11, 2012 | 45.32 | 45.68 | 45.30 | 45.58 | 8,296,591 | +0.28(+0.61%) |
Jan 10, 2012 | 45.60 | 45.82 | 45.26 | 45.30 | 9,002,330 | -0.11(-0.24%) |
Jan 09, 2012 | 45.29 | 45.69 | 45.21 | 45.41 | 8,704,860 | +0.14(+0.31%) |
Jan 06, 2012 | 45.59 | 45.61 | 45.17 | 45.27 | 10,516,793 | -0.32(-0.71%) |
Jan 05, 2012 | 45.54 | 45.75 | 44.79 | 45.59 | 16,640,495 | -0.22(-0.49%) |
Jan 04, 2012 | 46.20 | 46.31 | 45.63 | 45.82 | 12,502,716 | -0.04(-0.08%) |
Dec 30, 2011 | 46.03 | 46.03 | 45.80 | 45.85 | 6,080,112 | -0.18(-0.38%) |
Dec 29, 2011 | 45.82 | 46.03 | 45.53 | 46.03 | 8,234,717 | +0.20(+0.44%) |
Dec 28, 2011 | 45.86 | 45.99 | 45.76 | 45.83 | 6,828,015 | -0.08(-0.17%) |
Dec 27, 2011 | 46.00 | 46.02 | 45.78 | 45.91 | 6,320,048 | -0.12(-0.27%) |
Dec 23, 2011 | 45.52 | 46.04 | 45.38 | 46.03 | 8,068,024 | +0.46(+1.01%) |
Dec 21, 2011 | 45.42 | 45.78 | 45.39 | 45.57 | 11,145,854 | +0.15(+0.34%) |
Dec 20, 2011 | 44.79 | 45.48 | 44.69 | 45.42 | 14,177,063 | +1.08(+2.44%) |
Dec 19, 2011 | 44.73 | 44.94 | 44.20 | 44.33 | 9,381,027 | -0.38(-0.84%) |
Dec 16, 2011 | 44.73 | 44.88 | 44.57 | 44.71 | 19,464,390 | +0.25(+0.55%) |
Dec 15, 2011 | 44.37 | 44.81 | 44.37 | 44.46 | 11,138,318 | +0.23(+0.52%) |
Dec 14, 2011 | 44.29 | 44.60 | 44.13 | 44.23 | 11,708,786 | +0.04(+0.09%) |
Dec 13, 2011 | 44.60 | 44.77 | 44.06 | 44.20 | 14,299,560 | -0.38(-0.84%) |
Dec 12, 2011 | 44.40 | 44.84 | 44.32 | 44.57 | 13,081,097 | -0.18(-0.39%) |
Dec 09, 2011 | 44.63 | 44.88 | 44.10 | 44.75 | 13,109,469 | +0.26(+0.59%) |
Dec 08, 2011 | 44.80 | 44.93 | 44.40 | 44.49 | 13,486,012 | -0.41(-0.91%) |
Dec 07, 2011 | 44.77 | 45.42 | 44.70 | 44.89 | 20,532,522 | +0.07(+0.16%) |
Dec 06, 2011 | 44.66 | 45.00 | 44.53 | 44.82 | 14,952,222 | +0.34(+0.75%) |
Dec 05, 2011 | 44.43 | 44.62 | 44.23 | 44.49 | 13,789,796 | +0.19(+0.43%) |
Dec 02, 2011 | 44.90 | 44.97 | 44.26 | 44.30 | 14,686,592 | -0.40(-0.89%) |
Dec 01, 2011 | 44.71 | 45.10 | 44.58 | 44.69 | 11,523,747 | -0.22(-0.49%) |
Nov 30, 2011 | 44.81 | 44.99 | 44.46 | 44.91 | 19,463,762 | +0.56(+1.26%) |
Nov 29, 2011 | 43.72 | 44.46 | 43.72 | 44.36 | 14,185,814 | +0.70(+1.61%) |
Nov 28, 2011 | 43.87 | 44.23 | 43.46 | 43.66 | 12,180,544 | +0.27(+0.63%) |
Nov 25, 2011 | 43.23 | 43.72 | 43.23 | 43.38 | 5,585,068 | +0.19(+0.44%) |
Nov 23, 2011 | 43.20 | 43.46 | 42.95 | 43.19 | 10,834,811 | -0.16(-0.37%) |
Nov 22, 2011 | 43.13 | 43.56 | 43.08 | 43.35 | 9,832,013 | +0.14(+0.34%) |
Nov 21, 2011 | 43.41 | 43.69 | 42.99 | 43.21 | 13,025,254 | -0.43(-1.00%) |
Nov 18, 2011 | 43.49 | 43.74 | 43.17 | 43.64 | 11,779,513 | +0.38(+0.88%) |
Nov 17, 2011 | 43.11 | 43.61 | 42.90 | 43.26 | 13,407,652 | +0.04(+0.09%) |
Nov 16, 2011 | 43.54 | 43.78 | 43.19 | 43.22 | 15,449,464 | -0.59(-1.36%) |
Nov 15, 2011 | 44.20 | 44.27 | 43.64 | 43.82 | 20,990,348 | -1.09(-2.43%) |
Nov 14, 2011 | 44.84 | 44.97 | 44.50 | 44.91 | 13,838,196 | -0.24(-0.52%) |
Nov 11, 2011 | 44.62 | 45.18 | 44.52 | 45.14 | 11,013,931 | +0.82(+1.84%) |
Nov 10, 2011 | 44.48 | 44.60 | 43.85 | 44.33 | 12,340,350 | +0.06(+0.14%) |
Nov 09, 2011 | 44.63 | 44.94 | 43.92 | 44.27 | 18,290,058 | -0.97(-2.14%) |
Nov 08, 2011 | 44.24 | 45.29 | 44.11 | 45.23 | 26,364,902 | +1.05(+2.38%) |
Nov 07, 2011 | 43.72 | 44.20 | 43.50 | 44.18 | 11,173,212 | +0.34(+0.77%) |
Nov 04, 2011 | 43.53 | 43.85 | 43.39 | 43.85 | 9,188,691 | +0.06(+0.14%) |
Nov 03, 2011 | 43.50 | 43.87 | 43.16 | 43.78 | 12,557,614 | +0.43(+0.98%) |
Nov 02, 2011 | 43.29 | 43.61 | 43.11 | 43.36 | 11,698,180 | +0.48(+1.12%) |