Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 49.33 | 49.53 | 48.86 | 48.97 | 13,918,298 | -0.29(-0.59%) |
Jan 30, 2012 | 49.01 | 49.30 | 48.47 | 49.26 | 8,639,006 | -0.01(-0.01%) |
Jan 27, 2012 | 48.32 | 49.87 | 48.09 | 49.27 | 14,340,378 | +0.19(+0.38%) |
Jan 26, 2012 | 49.88 | 49.88 | 48.74 | 49.08 | 9,760,975 | -0.81(-1.63%) |
Jan 25, 2012 | 48.70 | 50.02 | 48.62 | 49.89 | 8,928,148 | +0.74(+1.50%) |
Jan 24, 2012 | 48.52 | 49.45 | 48.43 | 49.16 | 7,230,556 | +0.30(+0.60%) |
Jan 23, 2012 | 49.61 | 49.74 | 48.70 | 48.86 | 10,069,141 | -1.29(-2.57%) |
Jan 20, 2012 | 49.81 | 50.20 | 49.63 | 50.15 | 9,486,770 | +0.31(+0.62%) |
Jan 19, 2012 | 49.84 | 50.10 | 49.53 | 49.84 | 7,906,741 | -0.06(-0.12%) |
Jan 18, 2012 | 48.83 | 50.02 | 48.75 | 49.90 | 9,930,555 | +0.83(+1.69%) |
Jan 17, 2012 | 48.95 | 49.36 | 48.83 | 49.07 | 9,605,573 | +0.34(+0.70%) |
Jan 13, 2012 | 48.39 | 48.78 | 48.13 | 48.73 | 8,317,800 | +0.04(+0.09%) |
Jan 12, 2012 | 47.78 | 48.86 | 47.78 | 48.69 | 9,974,916 | +0.82(+1.72%) |
Jan 11, 2012 | 47.05 | 47.90 | 46.97 | 47.87 | 6,880,213 | +0.53(+1.11%) |
Jan 10, 2012 | 46.53 | 47.36 | 46.29 | 47.34 | 8,531,587 | +1.06(+2.29%) |
Jan 09, 2012 | 46.58 | 46.60 | 45.63 | 46.28 | 10,459,691 | -0.40(-0.86%) |
Jan 06, 2012 | 46.31 | 46.77 | 46.14 | 46.69 | 6,363,951 | +0.25(+0.54%) |
Jan 05, 2012 | 46.01 | 46.80 | 45.84 | 46.43 | 8,685,578 | +0.47(+1.02%) |
Jan 04, 2012 | 46.21 | 46.23 | 45.71 | 45.96 | 9,843,627 | -0.32(-0.70%) |
Dec 30, 2011 | 46.67 | 46.86 | 46.29 | 46.29 | 7,095,275 | -0.38(-0.82%) |
Dec 29, 2011 | 46.29 | 46.70 | 46.02 | 46.67 | 4,877,556 | +0.53(+1.16%) |
Dec 28, 2011 | 46.27 | 46.42 | 46.00 | 46.14 | 5,445,312 | -0.30(-0.65%) |
Dec 27, 2011 | 45.69 | 46.60 | 45.68 | 46.44 | 5,909,102 | +0.53(+1.15%) |
Dec 23, 2011 | 45.43 | 46.03 | 45.42 | 45.91 | 5,735,083 | +0.40(+0.87%) |
Dec 21, 2011 | 43.98 | 45.61 | 43.98 | 45.52 | 14,752,275 | +1.43(+3.24%) |
Dec 20, 2011 | 43.83 | 44.15 | 43.74 | 44.09 | 9,359,892 | +0.72(+1.65%) |
Dec 19, 2011 | 43.48 | 44.06 | 43.23 | 43.37 | 11,114,910 | +0.08(+0.19%) |
Dec 16, 2011 | 43.07 | 43.98 | 43.00 | 43.29 | 29,672,152 | +1.03(+2.44%) |
Dec 15, 2011 | 41.81 | 42.58 | 41.67 | 42.26 | 12,029,704 | +0.72(+1.74%) |
Dec 14, 2011 | 41.19 | 41.94 | 41.19 | 41.54 | 9,331,603 | +0.14(+0.33%) |
Dec 13, 2011 | 41.60 | 42.09 | 41.32 | 41.40 | 9,493,001 | +0.19(+0.47%) |
Dec 12, 2011 | 42.03 | 42.11 | 41.20 | 41.21 | 14,115,770 | -1.03(-2.44%) |
Dec 09, 2011 | 42.16 | 42.50 | 41.94 | 42.24 | 9,811,728 | +0.13(+0.32%) |
Dec 08, 2011 | 42.24 | 42.84 | 40.37 | 42.10 | 57,654,400 | +0.05(+0.11%) |
Dec 07, 2011 | 41.70 | 42.19 | 41.62 | 42.06 | 25,888,860 | +0.32(+0.78%) |
Dec 06, 2011 | 41.58 | 41.86 | 41.37 | 41.73 | 21,823,508 | +0.28(+0.68%) |
Dec 05, 2011 | 42.09 | 42.10 | 41.24 | 41.45 | 17,120,168 | -0.43(-1.03%) |
Dec 02, 2011 | 42.03 | 42.12 | 41.61 | 41.88 | 10,867,336 | +0.07(+0.17%) |
Dec 01, 2011 | 41.60 | 41.86 | 41.39 | 41.81 | 14,642,055 | +0.06(+0.16%) |
Nov 30, 2011 | 40.73 | 41.77 | 40.72 | 41.75 | 15,248,655 | +1.28(+3.15%) |
Nov 29, 2011 | 40.28 | 40.64 | 39.98 | 40.47 | 11,329,659 | +0.17(+0.43%) |
Nov 28, 2011 | 40.07 | 40.35 | 39.67 | 40.30 | 9,505,547 | +0.90(+2.29%) |
Nov 25, 2011 | 39.35 | 39.74 | 39.35 | 39.40 | 3,907,038 | -0.21(-0.53%) |
Nov 23, 2011 | 40.08 | 40.14 | 39.59 | 39.61 | 8,359,523 | -0.52(-1.29%) |
Nov 22, 2011 | 39.51 | 40.16 | 39.38 | 40.13 | 13,259,716 | +0.50(+1.26%) |
Nov 21, 2011 | 39.87 | 39.98 | 39.58 | 39.63 | 11,060,700 | -0.43(-1.08%) |
Nov 18, 2011 | 40.17 | 40.44 | 40.00 | 40.06 | 7,661,456 | -0.25(-0.61%) |
Nov 17, 2011 | 40.30 | 40.77 | 40.14 | 40.31 | 13,514,432 | -0.07(-0.18%) |
Nov 16, 2011 | 40.39 | 40.76 | 40.21 | 40.38 | 27,930,130 | -0.42(-1.02%) |
Nov 15, 2011 | 41.06 | 41.20 | 40.77 | 40.80 | 11,399,427 | -0.33(-0.81%) |
Nov 14, 2011 | 41.26 | 41.46 | 41.04 | 41.13 | 8,649,233 | -0.38(-0.92%) |
Nov 11, 2011 | 41.79 | 41.96 | 41.46 | 41.51 | 7,556,163 | -0.07(-0.17%) |
Nov 10, 2011 | 41.30 | 41.65 | 41.13 | 41.58 | 10,680,253 | +0.32(+0.78%) |
Nov 09, 2011 | 41.39 | 41.74 | 41.16 | 41.26 | 13,365,357 | -0.35(-0.84%) |
Nov 08, 2011 | 41.98 | 42.05 | 41.29 | 41.61 | 12,364,566 | -0.31(-0.74%) |
Nov 07, 2011 | 41.50 | 42.03 | 41.24 | 41.92 | 28,322,774 | +2.34(+5.91%) |
Nov 04, 2011 | 39.91 | 40.01 | 39.31 | 39.58 | 4,969,567 | -0.38(-0.95%) |
Nov 03, 2011 | 39.40 | 40.03 | 39.40 | 39.96 | 6,686,781 | +0.65(+1.64%) |
Nov 02, 2011 | 39.87 | 40.14 | 39.19 | 39.31 | 9,516,257 | -0.53(-1.33%) |