Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 53.55 | 53.97 | 52.94 | 53.23 | 2,136,336 | -0.18(-0.33%) |
Jan 30, 2012 | 52.61 | 53.62 | 52.25 | 53.40 | 2,776,305 | +0.39(+0.74%) |
Jan 27, 2012 | 52.19 | 53.38 | 52.03 | 53.01 | 2,016,384 | +0.78(+1.49%) |
Jan 26, 2012 | 53.37 | 54.23 | 51.74 | 52.23 | 5,292,363 | +1.63(+3.22%) |
Jan 25, 2012 | 49.34 | 50.88 | 49.05 | 50.60 | 3,191,925 | +1.05(+2.12%) |
Jan 24, 2012 | 48.70 | 49.68 | 48.15 | 49.55 | 2,124,513 | +0.43(+0.87%) |
Jan 23, 2012 | 48.99 | 49.43 | 48.82 | 49.12 | 1,144,103 | +0.01(+0.02%) |
Jan 20, 2012 | 49.16 | 49.28 | 48.78 | 49.11 | 1,174,775 | -0.08(-0.16%) |
Jan 19, 2012 | 48.44 | 49.48 | 48.19 | 49.19 | 2,075,985 | +0.52(+1.06%) |
Jan 18, 2012 | 48.45 | 48.80 | 48.00 | 48.67 | 1,493,625 | +0.32(+0.65%) |
Jan 17, 2012 | 48.65 | 49.26 | 48.23 | 48.36 | 1,657,481 | +0.13(+0.27%) |
Jan 13, 2012 | 48.06 | 48.35 | 47.85 | 48.22 | 1,194,125 | -0.02(-0.04%) |
Jan 12, 2012 | 48.56 | 48.56 | 47.86 | 48.24 | 1,763,687 | -0.21(-0.43%) |
Jan 11, 2012 | 48.36 | 48.63 | 48.07 | 48.45 | 1,349,464 | -0.19(-0.40%) |
Jan 10, 2012 | 48.04 | 48.88 | 47.79 | 48.64 | 3,156,790 | +1.00(+2.10%) |
Jan 09, 2012 | 47.26 | 47.75 | 47.22 | 47.65 | 1,953,622 | +0.35(+0.74%) |
Jan 06, 2012 | 47.19 | 47.58 | 47.00 | 47.30 | 1,875,211 | +0.12(+0.26%) |
Jan 05, 2012 | 46.41 | 47.29 | 46.17 | 47.17 | 2,509,762 | +0.55(+1.18%) |
Jan 04, 2012 | 47.01 | 47.24 | 46.43 | 46.62 | 2,003,012 | -0.18(-0.39%) |
Dec 30, 2011 | 46.74 | 47.37 | 46.74 | 46.80 | 1,263,301 | -0.02(-0.04%) |
Dec 29, 2011 | 46.54 | 46.87 | 46.31 | 46.82 | 1,246,589 | +0.25(+0.53%) |
Dec 28, 2011 | 46.80 | 46.96 | 46.52 | 46.58 | 2,664,081 | -0.11(-0.23%) |
Dec 27, 2011 | 46.59 | 47.07 | 46.41 | 46.68 | 1,066,132 | +0.06(+0.13%) |
Dec 23, 2011 | 46.52 | 46.82 | 46.26 | 46.62 | 1,459,615 | +1.21(+2.66%) |
Dec 21, 2011 | 44.38 | 45.61 | 44.26 | 45.41 | 3,046,010 | +0.99(+2.23%) |
Dec 20, 2011 | 43.69 | 44.63 | 43.68 | 44.42 | 3,543,816 | +2.63(+6.29%) |
Dec 19, 2011 | 42.70 | 43.19 | 41.66 | 41.79 | 1,952,498 | +0.16(+0.38%) |
Dec 16, 2011 | 42.19 | 42.41 | 41.51 | 41.64 | 3,893,020 | -0.19(-0.46%) |
Dec 15, 2011 | 42.06 | 42.48 | 41.71 | 41.83 | 1,681,275 | +0.24(+0.57%) |
Dec 14, 2011 | 41.68 | 41.81 | 41.18 | 41.59 | 1,905,950 | -0.22(-0.52%) |
Dec 13, 2011 | 42.49 | 42.80 | 41.49 | 41.81 | 1,997,281 | -0.48(-1.14%) |
Dec 12, 2011 | 42.74 | 42.88 | 42.07 | 42.29 | 1,910,037 | -0.87(-2.01%) |
Dec 09, 2011 | 42.29 | 43.35 | 42.20 | 43.16 | 2,344,693 | +1.03(+2.45%) |
Dec 08, 2011 | 42.66 | 42.81 | 41.90 | 42.13 | 2,335,560 | -0.88(-2.04%) |
Dec 07, 2011 | 43.28 | 43.36 | 42.56 | 43.00 | 3,132,200 | -0.53(-1.23%) |
Dec 06, 2011 | 43.56 | 43.82 | 43.30 | 43.54 | 1,370,576 | +0.07(+0.16%) |
Dec 05, 2011 | 43.83 | 44.34 | 43.30 | 43.47 | 3,117,044 | +0.60(+1.41%) |
Dec 02, 2011 | 44.89 | 45.20 | 42.13 | 42.86 | 6,753,904 | -1.70(-3.81%) |
Dec 01, 2011 | 44.22 | 45.25 | 44.06 | 44.56 | 1,550,750 | +0.27(+0.61%) |
Nov 30, 2011 | 43.25 | 44.32 | 43.05 | 44.29 | 2,285,664 | +2.21(+5.25%) |
Nov 29, 2011 | 42.55 | 42.70 | 41.98 | 42.08 | 1,992,771 | -0.35(-0.83%) |
Nov 28, 2011 | 42.45 | 42.84 | 42.14 | 42.43 | 1,658,743 | +0.89(+2.15%) |
Nov 25, 2011 | 41.71 | 42.10 | 41.54 | 41.54 | 793,140 | -0.14(-0.34%) |
Nov 23, 2011 | 41.68 | 42.07 | 41.40 | 41.68 | 2,785,872 | -0.25(-0.61%) |
Nov 22, 2011 | 42.27 | 42.65 | 41.64 | 41.93 | 2,001,040 | -0.25(-0.58%) |
Nov 21, 2011 | 42.02 | 42.45 | 41.76 | 42.18 | 2,783,839 | -0.26(-0.62%) |
Nov 18, 2011 | 44.14 | 44.23 | 42.36 | 42.44 | 4,431,445 | -1.37(-3.12%) |
Nov 17, 2011 | 44.79 | 44.79 | 43.69 | 43.81 | 2,301,838 | -1.02(-2.27%) |
Nov 16, 2011 | 45.25 | 45.39 | 44.68 | 44.82 | 3,874,231 | -0.92(-2.01%) |
Nov 15, 2011 | 45.79 | 45.99 | 45.15 | 45.74 | 1,891,413 | -0.25(-0.55%) |
Nov 14, 2011 | 45.74 | 46.04 | 45.29 | 46.00 | 2,551,579 | +0.00(+0.00%) |
Nov 11, 2011 | 45.52 | 46.23 | 45.36 | 46.00 | 1,402,053 | +0.73(+1.61%) |
Nov 10, 2011 | 45.64 | 45.86 | 45.19 | 45.27 | 2,547,629 | +0.00(+0.00%) |
Nov 09, 2011 | 46.20 | 46.67 | 45.09 | 45.27 | 2,293,750 | -2.09(-4.40%) |
Nov 08, 2011 | 46.57 | 47.42 | 46.39 | 47.36 | 2,023,106 | +1.04(+2.25%) |
Nov 07, 2011 | 44.92 | 46.35 | 44.92 | 46.31 | 1,897,442 | +1.37(+3.04%) |
Nov 04, 2011 | 45.81 | 45.88 | 44.83 | 44.95 | 3,613,069 | -1.22(-2.64%) |
Nov 03, 2011 | 45.88 | 46.25 | 45.44 | 46.16 | 2,295,033 | +0.74(+1.64%) |
Nov 02, 2011 | 45.02 | 45.85 | 44.88 | 45.42 | 2,139,614 | +0.90(+2.03%) |