Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 52.42 | 52.58 | 51.85 | 52.07 | 2,444,570 | -0.01(-0.01%) |
Jan 30, 2012 | 52.41 | 52.56 | 51.97 | 52.07 | 3,092,206 | -0.89(-1.68%) |
Jan 27, 2012 | 53.65 | 53.65 | 52.89 | 52.96 | 1,877,192 | -0.87(-1.62%) |
Jan 26, 2012 | 53.14 | 54.11 | 52.99 | 53.84 | 2,339,454 | -0.05(-0.08%) |
Jan 25, 2012 | 53.07 | 54.02 | 52.30 | 53.88 | 4,707,010 | +0.17(+0.32%) |
Jan 24, 2012 | 53.71 | 54.09 | 53.41 | 53.71 | 2,522,666 | -0.30(-0.56%) |
Jan 23, 2012 | 54.47 | 54.88 | 53.96 | 54.01 | 2,317,562 | -0.55(-1.01%) |
Jan 20, 2012 | 54.45 | 54.70 | 54.03 | 54.56 | 2,637,998 | +0.20(+0.36%) |
Jan 19, 2012 | 54.09 | 54.54 | 53.87 | 54.36 | 1,683,752 | +0.44(+0.82%) |
Jan 18, 2012 | 53.44 | 53.97 | 53.29 | 53.92 | 2,363,711 | +0.48(+0.90%) |
Jan 17, 2012 | 53.33 | 53.72 | 53.33 | 53.44 | 3,260,278 | +0.64(+1.20%) |
Jan 13, 2012 | 52.53 | 53.08 | 52.36 | 52.80 | 5,054,440 | -0.25(-0.48%) |
Jan 12, 2012 | 52.55 | 53.17 | 52.39 | 53.06 | 6,054,946 | +0.64(+1.21%) |
Jan 11, 2012 | 52.01 | 52.50 | 51.94 | 52.42 | 1,715,004 | +0.12(+0.23%) |
Jan 10, 2012 | 52.13 | 52.68 | 51.60 | 52.30 | 3,716,341 | +1.17(+2.28%) |
Jan 09, 2012 | 50.73 | 51.22 | 50.33 | 51.13 | 2,761,189 | +0.56(+1.11%) |
Jan 06, 2012 | 50.56 | 50.68 | 50.24 | 50.57 | 2,390,817 | +0.16(+0.33%) |
Jan 05, 2012 | 50.67 | 50.72 | 49.93 | 50.41 | 2,243,227 | -0.54(-1.06%) |
Jan 04, 2012 | 51.28 | 51.60 | 50.77 | 50.95 | 2,514,713 | +1.28(+2.57%) |
Dec 30, 2011 | 50.05 | 50.33 | 49.66 | 49.67 | 1,348,061 | -0.38(-0.76%) |
Dec 29, 2011 | 49.53 | 50.12 | 49.37 | 50.05 | 1,416,384 | +0.73(+1.47%) |
Dec 28, 2011 | 49.80 | 50.02 | 49.14 | 49.32 | 1,518,149 | -0.46(-0.92%) |
Dec 27, 2011 | 49.65 | 49.95 | 49.36 | 49.78 | 870,717 | +0.15(+0.30%) |
Dec 23, 2011 | 49.53 | 49.79 | 49.04 | 49.63 | 1,180,624 | +1.18(+2.44%) |
Dec 21, 2011 | 48.46 | 48.60 | 47.91 | 48.45 | 2,017,394 | -0.04(-0.09%) |
Dec 20, 2011 | 47.44 | 48.71 | 47.43 | 48.49 | 1,977,567 | +1.78(+3.81%) |
Dec 19, 2011 | 47.16 | 47.78 | 46.60 | 46.71 | 1,525,127 | -0.55(-1.17%) |
Dec 16, 2011 | 47.40 | 48.16 | 46.82 | 47.27 | 3,675,065 | -0.07(-0.16%) |
Dec 15, 2011 | 47.81 | 47.95 | 47.23 | 47.34 | 2,107,425 | +0.07(+0.14%) |
Dec 14, 2011 | 47.41 | 47.69 | 47.20 | 47.27 | 1,600,977 | -0.22(-0.46%) |
Dec 13, 2011 | 48.25 | 48.58 | 47.26 | 47.49 | 1,877,706 | -0.38(-0.80%) |
Dec 12, 2011 | 48.31 | 48.59 | 47.53 | 47.87 | 1,543,988 | -0.79(-1.63%) |
Dec 09, 2011 | 48.34 | 48.82 | 48.25 | 48.67 | 2,373,748 | +0.69(+1.43%) |
Dec 08, 2011 | 48.92 | 49.19 | 47.85 | 47.98 | 2,265,460 | -1.13(-2.30%) |
Dec 07, 2011 | 48.76 | 49.39 | 48.39 | 49.11 | 1,797,825 | -0.15(-0.30%) |
Dec 06, 2011 | 49.14 | 49.62 | 49.01 | 49.26 | 1,876,520 | +0.16(+0.32%) |
Dec 05, 2011 | 49.98 | 50.02 | 48.86 | 49.10 | 2,815,200 | -0.05(-0.11%) |
Dec 02, 2011 | 50.01 | 50.38 | 49.08 | 49.15 | 2,910,600 | -0.58(-1.17%) |
Dec 01, 2011 | 49.41 | 50.07 | 49.35 | 49.74 | 1,909,550 | +0.33(+0.67%) |
Nov 30, 2011 | 49.25 | 49.65 | 49.00 | 49.41 | 4,389,595 | +1.62(+3.40%) |
Nov 29, 2011 | 48.13 | 48.28 | 47.68 | 47.78 | 2,588,137 | -0.13(-0.27%) |
Nov 28, 2011 | 47.79 | 48.13 | 47.30 | 47.91 | 3,351,796 | +2.19(+4.79%) |
Nov 25, 2011 | 45.45 | 46.48 | 45.44 | 45.72 | 1,220,766 | +0.37(+0.81%) |
Nov 23, 2011 | 46.91 | 46.93 | 45.32 | 45.35 | 3,908,660 | -2.23(-4.68%) |
Nov 22, 2011 | 47.22 | 47.73 | 46.48 | 47.58 | 4,857,971 | +0.41(+0.87%) |
Nov 21, 2011 | 47.00 | 47.35 | 45.83 | 47.17 | 3,582,220 | -0.58(-1.21%) |
Nov 18, 2011 | 47.96 | 47.96 | 47.13 | 47.75 | 2,736,403 | +0.31(+0.66%) |
Nov 17, 2011 | 48.49 | 48.49 | 47.04 | 47.43 | 2,292,624 | -1.20(-2.46%) |
Nov 16, 2011 | 48.88 | 49.05 | 48.43 | 48.63 | 3,347,963 | -0.73(-1.47%) |
Nov 15, 2011 | 48.84 | 49.62 | 48.49 | 49.35 | 1,883,161 | +0.51(+1.04%) |
Nov 14, 2011 | 48.99 | 49.65 | 48.70 | 48.85 | 2,241,844 | -0.31(-0.62%) |
Nov 11, 2011 | 48.09 | 49.27 | 48.09 | 49.15 | 2,506,570 | +1.75(+3.69%) |
Nov 10, 2011 | 47.79 | 47.84 | 47.07 | 47.40 | 2,436,796 | +0.31(+0.67%) |
Nov 09, 2011 | 47.60 | 47.78 | 46.91 | 47.09 | 2,583,575 | -1.62(-3.33%) |
Nov 08, 2011 | 48.38 | 48.74 | 47.75 | 48.71 | 2,289,627 | +0.70(+1.45%) |
Nov 07, 2011 | 47.30 | 48.08 | 47.01 | 48.02 | 1,793,712 | +0.56(+1.18%) |
Nov 04, 2011 | 47.23 | 47.51 | 46.72 | 47.45 | 1,727,327 | -0.13(-0.28%) |
Nov 03, 2011 | 46.72 | 47.84 | 46.72 | 47.59 | 3,461,852 | +1.26(+2.71%) |
Nov 02, 2011 | 46.70 | 46.83 | 46.20 | 46.33 | 3,690,685 | +0.39(+0.85%) |