Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 49.34 | 49.55 | 48.87 | 48.98 | 13,914,527 | -0.29(-0.59%) |
Jan 30, 2012 | 49.03 | 49.32 | 48.48 | 49.27 | 8,636,665 | -0.01(-0.01%) |
Jan 27, 2012 | 48.34 | 49.89 | 48.10 | 49.28 | 14,336,493 | +0.19(+0.38%) |
Jan 26, 2012 | 49.89 | 49.89 | 48.75 | 49.09 | 9,758,330 | -0.81(-1.63%) |
Jan 25, 2012 | 48.72 | 50.04 | 48.64 | 49.91 | 8,925,729 | +0.74(+1.50%) |
Jan 24, 2012 | 48.54 | 49.46 | 48.44 | 49.17 | 7,228,597 | +0.30(+0.60%) |
Jan 23, 2012 | 49.62 | 49.76 | 48.72 | 48.88 | 10,066,412 | -1.29(-2.57%) |
Jan 20, 2012 | 49.83 | 50.21 | 49.64 | 50.17 | 9,484,199 | +0.31(+0.62%) |
Jan 19, 2012 | 49.86 | 50.11 | 49.54 | 49.86 | 7,904,599 | -0.06(-0.12%) |
Jan 18, 2012 | 48.85 | 50.04 | 48.77 | 49.91 | 9,927,864 | +0.83(+1.69%) |
Jan 17, 2012 | 48.96 | 49.37 | 48.85 | 49.09 | 9,602,970 | +0.34(+0.70%) |
Jan 13, 2012 | 48.41 | 48.80 | 48.15 | 48.75 | 8,315,546 | +0.04(+0.09%) |
Jan 12, 2012 | 47.79 | 48.88 | 47.79 | 48.70 | 9,972,213 | +0.82(+1.72%) |
Jan 11, 2012 | 47.06 | 47.92 | 46.98 | 47.88 | 6,878,349 | +0.53(+1.11%) |
Jan 10, 2012 | 46.55 | 47.38 | 46.30 | 47.35 | 8,529,275 | +1.06(+2.29%) |
Jan 09, 2012 | 46.60 | 46.61 | 45.65 | 46.29 | 10,456,857 | -0.40(-0.86%) |
Jan 06, 2012 | 46.32 | 46.78 | 46.15 | 46.70 | 6,362,226 | +0.25(+0.54%) |
Jan 05, 2012 | 46.02 | 46.81 | 45.85 | 46.45 | 8,683,224 | +0.47(+1.02%) |
Jan 04, 2012 | 46.22 | 46.24 | 45.72 | 45.98 | 9,840,960 | -0.32(-0.70%) |
Dec 30, 2011 | 46.68 | 46.87 | 46.30 | 46.30 | 7,093,352 | -0.38(-0.82%) |
Dec 29, 2011 | 46.30 | 46.71 | 46.03 | 46.68 | 4,876,235 | +0.53(+1.16%) |
Dec 28, 2011 | 46.29 | 46.43 | 46.01 | 46.15 | 5,443,837 | -0.30(-0.65%) |
Dec 27, 2011 | 45.70 | 46.61 | 45.70 | 46.45 | 5,907,500 | +0.53(+1.15%) |
Dec 23, 2011 | 45.44 | 46.04 | 45.43 | 45.93 | 5,733,529 | +0.40(+0.87%) |
Dec 21, 2011 | 43.99 | 45.62 | 43.99 | 45.53 | 14,748,277 | +1.43(+3.24%) |
Dec 20, 2011 | 43.84 | 44.16 | 43.75 | 44.10 | 9,357,355 | +0.72(+1.65%) |
Dec 19, 2011 | 43.50 | 44.07 | 43.24 | 43.38 | 11,111,898 | +0.08(+0.19%) |
Dec 16, 2011 | 43.09 | 43.99 | 43.01 | 43.30 | 29,664,112 | +1.03(+2.44%) |
Dec 15, 2011 | 41.82 | 42.59 | 41.68 | 42.27 | 12,026,445 | +0.72(+1.74%) |
Dec 14, 2011 | 41.20 | 41.95 | 41.20 | 41.55 | 9,329,075 | +0.14(+0.33%) |
Dec 13, 2011 | 41.61 | 42.10 | 41.33 | 41.41 | 9,490,429 | +0.19(+0.47%) |
Dec 12, 2011 | 42.04 | 42.12 | 41.21 | 41.22 | 14,111,946 | -1.03(-2.44%) |
Dec 09, 2011 | 42.17 | 42.51 | 41.95 | 42.25 | 9,809,069 | +0.13(+0.32%) |
Dec 08, 2011 | 42.26 | 42.85 | 40.38 | 42.12 | 57,638,780 | +0.05(+0.11%) |
Dec 07, 2011 | 41.72 | 42.20 | 41.63 | 42.07 | 25,881,846 | +0.32(+0.78%) |
Dec 06, 2011 | 41.59 | 41.87 | 41.38 | 41.74 | 21,817,594 | +0.28(+0.68%) |
Dec 05, 2011 | 42.10 | 42.11 | 41.25 | 41.46 | 17,115,530 | -0.43(-1.03%) |
Dec 02, 2011 | 42.04 | 42.13 | 41.62 | 41.90 | 10,864,391 | +0.07(+0.17%) |
Dec 01, 2011 | 41.61 | 41.87 | 41.40 | 41.82 | 14,638,088 | +0.06(+0.16%) |
Nov 30, 2011 | 40.74 | 41.78 | 40.73 | 41.76 | 15,244,523 | +1.28(+3.15%) |
Nov 29, 2011 | 40.30 | 40.66 | 39.99 | 40.48 | 11,326,589 | +0.17(+0.43%) |
Nov 28, 2011 | 40.08 | 40.36 | 39.68 | 40.31 | 9,502,972 | +0.90(+2.29%) |
Nov 25, 2011 | 39.36 | 39.75 | 39.36 | 39.41 | 3,905,980 | -0.21(-0.53%) |
Nov 23, 2011 | 40.09 | 40.15 | 39.60 | 39.62 | 8,357,258 | -0.52(-1.29%) |
Nov 22, 2011 | 39.52 | 40.17 | 39.39 | 40.14 | 13,256,123 | +0.50(+1.26%) |
Nov 21, 2011 | 39.88 | 39.99 | 39.60 | 39.64 | 11,057,703 | -0.43(-1.08%) |
Nov 18, 2011 | 40.18 | 40.45 | 40.01 | 40.07 | 7,659,380 | -0.25(-0.61%) |
Nov 17, 2011 | 40.31 | 40.79 | 40.15 | 40.32 | 13,510,770 | -0.07(-0.18%) |
Nov 16, 2011 | 40.40 | 40.77 | 40.22 | 40.39 | 27,922,562 | -0.42(-1.03%) |
Nov 15, 2011 | 41.07 | 41.21 | 40.79 | 40.81 | 11,396,338 | -0.33(-0.81%) |
Nov 14, 2011 | 41.28 | 41.48 | 41.05 | 41.14 | 8,646,889 | -0.38(-0.92%) |
Nov 11, 2011 | 41.80 | 41.97 | 41.48 | 41.52 | 7,554,115 | -0.07(-0.17%) |
Nov 10, 2011 | 41.31 | 41.66 | 41.15 | 41.59 | 10,677,358 | +0.32(+0.78%) |
Nov 09, 2011 | 41.40 | 41.76 | 41.17 | 41.27 | 13,361,735 | -0.35(-0.85%) |
Nov 08, 2011 | 41.99 | 42.06 | 41.30 | 41.62 | 12,361,214 | -0.31(-0.74%) |
Nov 07, 2011 | 41.51 | 42.04 | 41.25 | 41.93 | 28,315,098 | +2.34(+5.91%) |
Nov 04, 2011 | 39.92 | 40.02 | 39.32 | 39.59 | 4,968,220 | -0.38(-0.95%) |
Nov 03, 2011 | 39.41 | 40.04 | 39.41 | 39.97 | 6,684,968 | +0.65(+1.64%) |
Nov 02, 2011 | 39.88 | 40.15 | 39.20 | 39.32 | 9,513,678 | -0.53(-1.33%) |