Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.67 | 47.00 | 45.67 | 45.88 | 5,631,210 | -0.41(-0.89%) |
Jan 30, 2012 | 46.38 | 46.49 | 45.60 | 46.29 | 6,187,211 | -0.41(-0.88%) |
Jan 27, 2012 | 46.03 | 47.15 | 45.43 | 46.70 | 9,815,270 | +0.31(+0.67%) |
Jan 26, 2012 | 47.80 | 48.00 | 45.50 | 46.39 | 31,028,588 | -5.95(-11.37%) |
Jan 25, 2012 | 52.40 | 52.64 | 50.72 | 52.34 | 9,060,138 | +1.15(+2.25%) |
Jan 24, 2012 | 51.67 | 51.94 | 50.92 | 51.19 | 6,161,074 | -0.61(-1.18%) |
Jan 23, 2012 | 52.32 | 52.52 | 50.86 | 51.80 | 4,556,425 | -0.69(-1.31%) |
Jan 20, 2012 | 52.59 | 53.08 | 52.19 | 52.49 | 4,084,332 | -0.19(-0.36%) |
Jan 19, 2012 | 52.29 | 52.75 | 51.58 | 52.68 | 5,648,290 | +0.61(+1.17%) |
Jan 18, 2012 | 50.34 | 52.24 | 50.18 | 52.07 | 7,076,569 | +2.11(+4.22%) |
Jan 17, 2012 | 50.35 | 51.16 | 49.68 | 49.96 | 3,946,014 | +0.07(+0.14%) |
Jan 13, 2012 | 50.39 | 50.40 | 49.36 | 49.89 | 4,976,290 | -0.59(-1.17%) |
Jan 12, 2012 | 50.86 | 51.13 | 49.85 | 50.48 | 4,386,193 | -0.07(-0.14%) |
Jan 11, 2012 | 50.74 | 51.17 | 50.37 | 50.55 | 2,978,771 | -0.23(-0.45%) |
Jan 10, 2012 | 51.47 | 51.65 | 50.44 | 50.78 | 3,062,378 | -0.05(-0.10%) |
Jan 09, 2012 | 50.26 | 50.99 | 50.00 | 50.83 | 4,616,184 | +0.90(+1.80%) |
Jan 06, 2012 | 49.92 | 50.44 | 49.52 | 49.93 | 6,826,871 | +0.82(+1.67%) |
Jan 05, 2012 | 48.36 | 49.19 | 48.11 | 49.11 | 3,882,410 | +0.81(+1.68%) |
Jan 04, 2012 | 47.50 | 48.46 | 46.97 | 48.30 | 5,051,757 | -0.91(-1.85%) |
Dec 30, 2011 | 49.43 | 50.00 | 49.20 | 49.21 | 2,459,037 | -0.22(-0.45%) |
Dec 29, 2011 | 49.23 | 49.48 | 48.66 | 49.43 | 2,293,097 | +0.31(+0.63%) |
Dec 28, 2011 | 50.04 | 50.25 | 49.00 | 49.12 | 2,686,450 | -0.98(-1.96%) |
Dec 27, 2011 | 50.46 | 50.66 | 49.90 | 50.10 | 1,985,728 | -0.42(-0.83%) |
Dec 23, 2011 | 50.12 | 50.62 | 49.70 | 50.52 | 2,796,757 | +2.38(+4.94%) |
Dec 21, 2011 | 48.61 | 48.80 | 47.10 | 48.14 | 4,784,627 | -0.70(-1.43%) |
Dec 20, 2011 | 47.57 | 49.00 | 47.57 | 48.84 | 4,141,818 | +1.94(+4.14%) |
Dec 19, 2011 | 48.28 | 48.48 | 46.65 | 46.90 | 4,316,642 | -1.01(-2.11%) |
Dec 16, 2011 | 48.14 | 49.09 | 47.66 | 47.91 | 5,014,678 | -0.04(-0.08%) |
Dec 15, 2011 | 48.85 | 49.05 | 47.70 | 47.95 | 3,419,024 | -0.40(-0.83%) |
Dec 14, 2011 | 49.55 | 49.84 | 47.48 | 48.35 | 6,011,070 | -1.49(-2.99%) |
Dec 13, 2011 | 50.58 | 51.09 | 49.55 | 49.84 | 5,958,956 | -0.20(-0.40%) |
Dec 12, 2011 | 49.63 | 50.13 | 49.05 | 50.04 | 4,420,277 | -0.35(-0.69%) |
Dec 09, 2011 | 49.89 | 50.71 | 49.09 | 50.39 | 4,443,057 | +0.49(+0.98%) |
Dec 08, 2011 | 50.00 | 50.90 | 49.76 | 49.90 | 4,125,445 | -0.47(-0.93%) |
Dec 07, 2011 | 50.13 | 50.74 | 49.50 | 50.37 | 3,934,769 | +0.00(+0.00%) |
Dec 06, 2011 | 50.62 | 51.39 | 50.03 | 50.37 | 4,604,371 | -0.55(-1.08%) |
Dec 05, 2011 | 51.26 | 52.40 | 50.62 | 50.92 | 6,493,170 | +0.60(+1.19%) |
Dec 02, 2011 | 50.29 | 50.86 | 49.97 | 50.32 | 5,719,260 | +0.46(+0.92%) |
Dec 01, 2011 | 49.16 | 50.00 | 48.91 | 49.86 | 4,866,439 | +0.55(+1.12%) |
Nov 30, 2011 | 47.91 | 49.32 | 47.81 | 49.31 | 8,612,005 | +3.16(+6.85%) |
Nov 29, 2011 | 47.99 | 47.99 | 45.96 | 46.15 | 6,729,012 | -1.59(-3.33%) |
Nov 28, 2011 | 47.25 | 48.02 | 47.11 | 47.74 | 4,948,600 | +2.18(+4.78%) |
Nov 25, 2011 | 45.60 | 46.68 | 45.51 | 45.56 | 2,695,462 | -0.23(-0.50%) |
Nov 23, 2011 | 47.26 | 47.51 | 45.65 | 45.79 | 5,677,956 | -2.02(-4.23%) |
Nov 22, 2011 | 47.26 | 48.24 | 47.20 | 47.81 | 4,409,265 | +0.36(+0.76%) |
Nov 21, 2011 | 48.07 | 48.19 | 46.76 | 47.45 | 6,266,044 | -1.27(-2.61%) |
Nov 18, 2011 | 49.88 | 50.04 | 48.70 | 48.72 | 5,187,051 | -0.80(-1.62%) |
Nov 17, 2011 | 50.85 | 51.00 | 48.10 | 49.52 | 8,121,737 | -1.55(-3.04%) |
Nov 16, 2011 | 50.99 | 53.11 | 50.73 | 51.07 | 8,617,458 | -0.23(-0.45%) |
Nov 15, 2011 | 51.00 | 51.64 | 50.21 | 51.30 | 5,434,561 | +0.22(+0.43%) |
Nov 14, 2011 | 51.36 | 51.96 | 50.94 | 51.08 | 4,095,840 | -0.58(-1.12%) |
Nov 11, 2011 | 50.05 | 51.95 | 49.90 | 51.66 | 6,479,126 | +2.24(+4.53%) |
Nov 10, 2011 | 49.73 | 49.88 | 48.27 | 49.42 | 4,861,631 | +0.35(+0.71%) |
Nov 09, 2011 | 50.20 | 50.26 | 48.70 | 49.07 | 6,977,616 | -2.45(-4.76%) |
Nov 08, 2011 | 52.00 | 52.10 | 50.84 | 51.52 | 5,084,152 | -0.30(-0.58%) |
Nov 07, 2011 | 50.95 | 51.95 | 50.60 | 51.82 | 4,417,794 | +0.51(+0.99%) |
Nov 04, 2011 | 50.32 | 51.72 | 50.04 | 51.31 | 8,430,837 | +0.90(+1.79%) |
Nov 03, 2011 | 49.70 | 50.79 | 48.40 | 50.41 | 6,486,753 | +1.25(+2.54%) |
Nov 02, 2011 | 49.75 | 50.15 | 48.24 | 49.16 | 6,259,563 | +0.14(+0.29%) |