Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 51.28 | 51.55 | 50.15 | 50.69 | 10,445,119 | -0.34(-0.66%) |
Jan 30, 2012 | 50.62 | 51.20 | 50.59 | 51.02 | 6,444,909 | +0.07(+0.14%) |
Jan 27, 2012 | 50.85 | 51.26 | 50.67 | 50.95 | 6,394,084 | +0.13(+0.26%) |
Jan 26, 2012 | 50.72 | 51.18 | 50.63 | 50.82 | 5,987,080 | +0.15(+0.29%) |
Jan 25, 2012 | 50.09 | 50.76 | 49.99 | 50.67 | 6,297,743 | +0.42(+0.83%) |
Jan 24, 2012 | 50.03 | 50.31 | 49.89 | 50.25 | 5,339,398 | -0.09(-0.17%) |
Jan 23, 2012 | 50.55 | 50.58 | 50.04 | 50.34 | 4,773,639 | -0.19(-0.38%) |
Jan 20, 2012 | 50.46 | 50.66 | 50.25 | 50.53 | 7,538,246 | +0.07(+0.15%) |
Jan 19, 2012 | 50.23 | 50.64 | 50.23 | 50.46 | 7,035,395 | +0.25(+0.51%) |
Jan 18, 2012 | 49.76 | 50.35 | 49.64 | 50.21 | 6,832,906 | +0.49(+0.98%) |
Jan 17, 2012 | 50.01 | 50.09 | 49.52 | 49.72 | 6,108,788 | +0.03(+0.05%) |
Jan 13, 2012 | 49.04 | 49.76 | 48.91 | 49.69 | 7,493,101 | -0.39(-0.78%) |
Jan 12, 2012 | 49.86 | 50.23 | 49.86 | 50.08 | 4,145,498 | +0.09(+0.17%) |
Jan 11, 2012 | 49.57 | 50.09 | 49.44 | 49.99 | 6,040,674 | +0.28(+0.57%) |
Jan 10, 2012 | 49.56 | 50.08 | 49.11 | 49.71 | 5,678,296 | +0.50(+1.01%) |
Jan 09, 2012 | 49.08 | 49.25 | 48.80 | 49.21 | 5,908,460 | -0.02(-0.04%) |
Jan 06, 2012 | 49.00 | 49.54 | 48.95 | 49.23 | 4,742,242 | +0.24(+0.49%) |
Jan 05, 2012 | 49.22 | 49.25 | 48.34 | 48.99 | 7,558,707 | -0.48(-0.98%) |
Jan 04, 2012 | 49.54 | 49.83 | 49.26 | 49.48 | 5,520,346 | +0.44(+0.89%) |
Dec 30, 2011 | 49.27 | 49.40 | 48.99 | 49.04 | 2,648,474 | -0.23(-0.46%) |
Dec 29, 2011 | 48.80 | 49.34 | 48.79 | 49.27 | 2,874,669 | +0.54(+1.10%) |
Dec 28, 2011 | 49.23 | 49.27 | 48.58 | 48.73 | 3,130,853 | -0.51(-1.03%) |
Dec 27, 2011 | 49.18 | 49.46 | 49.00 | 49.24 | 1,995,141 | +0.01(+0.03%) |
Dec 23, 2011 | 49.01 | 49.23 | 48.85 | 49.23 | 2,791,493 | +0.67(+1.38%) |
Dec 21, 2011 | 48.75 | 48.86 | 48.18 | 48.56 | 4,634,673 | -0.06(-0.12%) |
Dec 20, 2011 | 48.12 | 48.77 | 47.99 | 48.62 | 5,394,000 | +1.18(+2.49%) |
Dec 19, 2011 | 48.24 | 48.45 | 47.27 | 47.44 | 5,574,840 | -0.64(-1.34%) |
Dec 16, 2011 | 48.30 | 48.51 | 47.81 | 48.08 | 10,354,403 | +0.14(+0.29%) |
Dec 15, 2011 | 48.06 | 48.40 | 47.83 | 47.94 | 9,492,224 | +0.61(+1.29%) |
Dec 14, 2011 | 47.43 | 47.84 | 47.16 | 47.33 | 7,036,348 | -0.27(-0.58%) |
Dec 13, 2011 | 48.28 | 48.55 | 47.35 | 47.61 | 8,225,168 | -0.53(-1.10%) |
Dec 12, 2011 | 48.13 | 48.17 | 47.59 | 48.14 | 6,203,364 | -0.41(-0.84%) |
Dec 09, 2011 | 48.50 | 48.67 | 48.08 | 48.54 | 5,584,563 | +0.29(+0.60%) |
Dec 08, 2011 | 48.84 | 49.11 | 48.11 | 48.26 | 8,588,177 | -0.86(-1.76%) |
Dec 07, 2011 | 48.06 | 49.36 | 47.91 | 49.12 | 11,317,088 | +1.01(+2.10%) |
Dec 06, 2011 | 48.37 | 48.41 | 47.90 | 48.11 | 5,176,415 | -0.10(-0.21%) |
Dec 05, 2011 | 48.20 | 48.54 | 47.91 | 48.21 | 7,103,950 | +0.59(+1.24%) |
Dec 02, 2011 | 48.08 | 48.30 | 47.57 | 47.62 | 6,130,027 | -0.04(-0.08%) |
Dec 01, 2011 | 47.95 | 48.06 | 47.57 | 47.66 | 5,620,927 | -0.42(-0.86%) |
Nov 30, 2011 | 46.92 | 48.11 | 46.87 | 48.08 | 10,437,559 | +2.24(+4.88%) |
Nov 29, 2011 | 45.97 | 46.31 | 45.79 | 45.84 | 4,658,210 | +0.11(+0.25%) |
Nov 28, 2011 | 45.69 | 46.09 | 45.39 | 45.72 | 6,892,905 | +1.19(+2.68%) |
Nov 25, 2011 | 44.57 | 44.99 | 44.53 | 44.53 | 2,523,255 | -0.29(-0.66%) |
Nov 23, 2011 | 45.25 | 45.27 | 44.83 | 44.83 | 7,903,022 | -0.76(-1.68%) |
Nov 22, 2011 | 45.70 | 46.07 | 45.46 | 45.59 | 4,971,650 | -0.12(-0.26%) |
Nov 21, 2011 | 45.64 | 45.82 | 45.30 | 45.71 | 6,565,504 | -0.62(-1.33%) |
Nov 18, 2011 | 46.43 | 46.55 | 46.10 | 46.33 | 5,509,347 | +0.14(+0.30%) |
Nov 17, 2011 | 46.24 | 46.78 | 45.89 | 46.19 | 7,332,856 | -0.25(-0.55%) |
Nov 16, 2011 | 46.94 | 47.05 | 46.33 | 46.44 | 7,318,727 | -0.84(-1.79%) |
Nov 15, 2011 | 46.95 | 47.61 | 46.95 | 47.28 | 6,635,875 | +0.21(+0.46%) |
Nov 14, 2011 | 47.19 | 47.43 | 46.83 | 47.07 | 4,650,482 | -0.36(-0.75%) |
Nov 11, 2011 | 47.39 | 47.77 | 47.34 | 47.43 | 4,554,440 | +0.60(+1.29%) |
Nov 10, 2011 | 46.86 | 47.12 | 46.51 | 46.82 | 7,328,048 | +0.60(+1.29%) |
Nov 09, 2011 | 46.88 | 47.02 | 45.96 | 46.23 | 8,476,773 | -1.37(-2.87%) |
Nov 08, 2011 | 46.99 | 47.67 | 46.81 | 47.59 | 6,173,587 | +0.73(+1.55%) |
Nov 07, 2011 | 46.48 | 47.05 | 46.14 | 46.87 | 4,736,804 | +0.31(+0.67%) |
Nov 04, 2011 | 46.60 | 46.69 | 45.91 | 46.56 | 6,890,462 | -0.38(-0.81%) |
Nov 03, 2011 | 46.48 | 47.09 | 46.02 | 46.93 | 5,716,087 | +0.80(+1.74%) |
Nov 02, 2011 | 46.21 | 46.56 | 45.72 | 46.13 | 5,177,058 | +0.50(+1.09%) |