Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 51.27 | 51.53 | 50.13 | 50.68 | 10,447,513 | -0.34(-0.66%) |
Jan 30, 2012 | 50.61 | 51.19 | 50.58 | 51.01 | 6,446,386 | +0.07(+0.14%) |
Jan 27, 2012 | 50.84 | 51.25 | 50.66 | 50.94 | 6,395,549 | +0.13(+0.26%) |
Jan 26, 2012 | 50.70 | 51.17 | 50.62 | 50.80 | 5,988,453 | +0.15(+0.29%) |
Jan 25, 2012 | 50.08 | 50.74 | 49.97 | 50.66 | 6,299,187 | +0.42(+0.83%) |
Jan 24, 2012 | 50.02 | 50.30 | 49.88 | 50.24 | 5,340,622 | -0.09(-0.17%) |
Jan 23, 2012 | 50.54 | 50.57 | 50.03 | 50.33 | 4,774,733 | -0.19(-0.38%) |
Jan 20, 2012 | 50.45 | 50.65 | 50.24 | 50.52 | 7,539,974 | +0.07(+0.15%) |
Jan 19, 2012 | 50.22 | 50.63 | 50.22 | 50.45 | 7,037,007 | +0.25(+0.51%) |
Jan 18, 2012 | 49.75 | 50.34 | 49.63 | 50.19 | 6,834,472 | +0.49(+0.98%) |
Jan 17, 2012 | 50.00 | 50.07 | 49.50 | 49.71 | 6,110,188 | +0.03(+0.05%) |
Jan 13, 2012 | 49.03 | 49.75 | 48.90 | 49.68 | 7,494,818 | -0.39(-0.78%) |
Jan 12, 2012 | 49.85 | 50.21 | 49.85 | 50.07 | 4,146,448 | +0.09(+0.17%) |
Jan 11, 2012 | 49.56 | 50.08 | 49.42 | 49.98 | 6,042,059 | +0.28(+0.57%) |
Jan 10, 2012 | 49.55 | 50.07 | 49.10 | 49.70 | 5,679,598 | +0.50(+1.01%) |
Jan 09, 2012 | 49.07 | 49.24 | 48.79 | 49.20 | 5,909,814 | -0.02(-0.04%) |
Jan 06, 2012 | 48.99 | 49.53 | 48.94 | 49.22 | 4,743,329 | +0.24(+0.49%) |
Jan 05, 2012 | 49.21 | 49.24 | 48.33 | 48.98 | 7,560,440 | -0.48(-0.98%) |
Jan 04, 2012 | 49.52 | 49.82 | 49.25 | 49.46 | 5,521,612 | +0.44(+0.89%) |
Dec 30, 2011 | 49.26 | 49.38 | 48.98 | 49.03 | 2,649,081 | -0.23(-0.46%) |
Dec 29, 2011 | 48.79 | 49.32 | 48.78 | 49.26 | 2,875,328 | +0.54(+1.10%) |
Dec 28, 2011 | 49.22 | 49.26 | 48.57 | 48.72 | 3,131,571 | -0.51(-1.03%) |
Dec 27, 2011 | 49.17 | 49.44 | 48.99 | 49.23 | 1,995,598 | +0.01(+0.03%) |
Dec 23, 2011 | 49.00 | 49.22 | 48.84 | 49.22 | 2,792,133 | +0.67(+1.38%) |
Dec 21, 2011 | 48.73 | 48.85 | 48.17 | 48.55 | 4,635,735 | -0.06(-0.12%) |
Dec 20, 2011 | 48.10 | 48.75 | 47.98 | 48.61 | 5,395,237 | +1.18(+2.49%) |
Dec 19, 2011 | 48.23 | 48.44 | 47.26 | 47.43 | 5,576,118 | -0.64(-1.34%) |
Dec 16, 2011 | 48.29 | 48.50 | 47.80 | 48.07 | 10,356,776 | +0.14(+0.29%) |
Dec 15, 2011 | 48.04 | 48.39 | 47.82 | 47.93 | 9,494,400 | +0.61(+1.29%) |
Dec 14, 2011 | 47.41 | 47.83 | 47.15 | 47.32 | 7,037,961 | -0.27(-0.58%) |
Dec 13, 2011 | 48.27 | 48.54 | 47.33 | 47.60 | 8,227,053 | -0.53(-1.10%) |
Dec 12, 2011 | 48.12 | 48.16 | 47.58 | 48.12 | 6,204,786 | -0.41(-0.84%) |
Dec 09, 2011 | 48.49 | 48.66 | 48.07 | 48.53 | 5,585,843 | +0.29(+0.60%) |
Dec 08, 2011 | 48.83 | 49.10 | 48.10 | 48.25 | 8,590,146 | -0.86(-1.76%) |
Dec 07, 2011 | 48.04 | 49.34 | 47.90 | 49.11 | 11,319,682 | +1.01(+2.10%) |
Dec 06, 2011 | 48.36 | 48.40 | 47.89 | 48.10 | 5,177,602 | -0.10(-0.21%) |
Dec 05, 2011 | 48.19 | 48.53 | 47.90 | 48.20 | 7,105,579 | +0.59(+1.24%) |
Dec 02, 2011 | 48.07 | 48.29 | 47.56 | 47.61 | 6,131,432 | -0.04(-0.08%) |
Dec 01, 2011 | 47.94 | 48.05 | 47.56 | 47.65 | 5,622,215 | -0.42(-0.86%) |
Nov 30, 2011 | 46.91 | 48.10 | 46.86 | 48.06 | 10,439,951 | +2.24(+4.88%) |
Nov 29, 2011 | 45.95 | 46.30 | 45.78 | 45.83 | 4,659,278 | +0.11(+0.25%) |
Nov 28, 2011 | 45.68 | 46.07 | 45.38 | 45.71 | 6,894,485 | +1.19(+2.68%) |
Nov 25, 2011 | 44.56 | 44.98 | 44.52 | 44.52 | 2,523,833 | -0.29(-0.66%) |
Nov 23, 2011 | 45.24 | 45.26 | 44.82 | 44.82 | 7,904,833 | -0.76(-1.68%) |
Nov 22, 2011 | 45.69 | 46.05 | 45.45 | 45.58 | 4,972,790 | -0.12(-0.26%) |
Nov 21, 2011 | 45.63 | 45.81 | 45.29 | 45.70 | 6,567,009 | -0.62(-1.33%) |
Nov 18, 2011 | 46.42 | 46.54 | 46.09 | 46.32 | 5,510,610 | +0.14(+0.30%) |
Nov 17, 2011 | 46.23 | 46.76 | 45.88 | 46.18 | 7,334,536 | -0.25(-0.55%) |
Nov 16, 2011 | 46.93 | 47.04 | 46.32 | 46.43 | 7,320,404 | -0.84(-1.79%) |
Nov 15, 2011 | 46.94 | 47.60 | 46.94 | 47.27 | 6,637,396 | +0.21(+0.46%) |
Nov 14, 2011 | 47.18 | 47.41 | 46.82 | 47.06 | 4,651,548 | -0.36(-0.75%) |
Nov 11, 2011 | 47.37 | 47.76 | 47.33 | 47.41 | 4,555,484 | +0.60(+1.29%) |
Nov 10, 2011 | 46.85 | 47.11 | 46.50 | 46.81 | 7,329,728 | +0.60(+1.29%) |
Nov 09, 2011 | 46.87 | 47.01 | 45.95 | 46.22 | 8,478,716 | -1.37(-2.87%) |
Nov 08, 2011 | 46.98 | 47.66 | 46.80 | 47.58 | 6,175,002 | +0.72(+1.55%) |
Nov 07, 2011 | 46.47 | 47.04 | 46.13 | 46.86 | 4,737,890 | +0.31(+0.67%) |
Nov 04, 2011 | 46.59 | 46.68 | 45.90 | 46.54 | 6,892,041 | -0.38(-0.81%) |
Nov 03, 2011 | 46.47 | 47.08 | 46.01 | 46.92 | 5,717,397 | +0.80(+1.74%) |
Nov 02, 2011 | 46.20 | 46.55 | 45.71 | 46.12 | 5,178,244 | +0.50(+1.09%) |