Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.74 | 47.59 | 46.06 | 46.76 | 6,539,959 | +0.44(+0.96%) |
Jan 30, 2012 | 46.22 | 46.59 | 45.69 | 46.32 | 6,221,152 | -1.27(-2.66%) |
Jan 27, 2012 | 48.59 | 48.60 | 46.77 | 47.59 | 15,403,286 | +0.86(+1.84%) |
Jan 26, 2012 | 47.50 | 47.84 | 46.13 | 46.73 | 7,849,782 | -0.10(-0.21%) |
Jan 25, 2012 | 45.04 | 47.03 | 44.39 | 46.82 | 7,853,864 | +1.51(+3.34%) |
Jan 24, 2012 | 44.01 | 46.28 | 43.25 | 45.31 | 16,746,227 | +0.62(+1.39%) |
Jan 23, 2012 | 44.60 | 45.37 | 44.06 | 44.69 | 5,635,013 | +0.47(+1.07%) |
Jan 20, 2012 | 44.64 | 44.70 | 43.94 | 44.21 | 5,941,264 | -0.32(-0.71%) |
Jan 19, 2012 | 43.89 | 44.73 | 43.58 | 44.53 | 8,605,208 | +1.48(+3.45%) |
Jan 18, 2012 | 41.70 | 43.10 | 41.48 | 43.05 | 6,801,542 | +1.71(+4.14%) |
Jan 17, 2012 | 40.51 | 41.60 | 40.36 | 41.34 | 6,145,962 | +1.48(+3.72%) |
Jan 13, 2012 | 39.65 | 40.31 | 39.57 | 39.85 | 4,861,249 | -0.26(-0.64%) |
Jan 12, 2012 | 41.07 | 41.12 | 39.94 | 40.11 | 4,123,475 | -0.46(-1.15%) |
Jan 11, 2012 | 40.04 | 40.83 | 39.64 | 40.58 | 6,402,963 | +0.11(+0.27%) |
Jan 10, 2012 | 39.31 | 40.51 | 38.99 | 40.47 | 6,209,319 | +1.94(+5.03%) |
Jan 09, 2012 | 39.06 | 39.26 | 38.45 | 38.53 | 3,890,312 | -0.31(-0.79%) |
Jan 06, 2012 | 39.05 | 39.10 | 38.36 | 38.84 | 3,357,558 | -0.44(-1.13%) |
Jan 05, 2012 | 39.77 | 39.82 | 38.87 | 39.28 | 3,604,671 | -0.81(-2.02%) |
Jan 04, 2012 | 39.70 | 40.32 | 39.33 | 40.09 | 5,237,729 | +2.14(+5.63%) |
Dec 30, 2011 | 38.23 | 38.36 | 37.87 | 37.96 | 3,474,191 | -0.17(-0.44%) |
Dec 29, 2011 | 38.19 | 38.69 | 37.97 | 38.12 | 3,711,701 | -0.07(-0.18%) |
Dec 28, 2011 | 38.68 | 38.87 | 37.78 | 38.19 | 4,878,845 | -0.50(-1.30%) |
Dec 27, 2011 | 39.49 | 39.81 | 38.61 | 38.70 | 4,457,507 | -1.16(-2.90%) |
Dec 23, 2011 | 39.72 | 40.19 | 39.65 | 39.85 | 2,746,052 | +0.43(+1.08%) |
Dec 21, 2011 | 39.07 | 39.78 | 38.60 | 39.43 | 4,847,154 | -0.01(-0.03%) |
Dec 20, 2011 | 39.17 | 39.65 | 38.51 | 39.44 | 8,579,348 | +1.02(+2.65%) |
Dec 19, 2011 | 39.52 | 39.65 | 38.32 | 38.42 | 5,450,891 | -0.96(-2.44%) |
Dec 16, 2011 | 39.10 | 39.77 | 38.92 | 39.38 | 7,455,471 | +0.42(+1.07%) |
Dec 15, 2011 | 39.98 | 40.45 | 38.82 | 38.96 | 7,700,390 | -0.77(-1.94%) |
Dec 14, 2011 | 40.95 | 41.03 | 39.08 | 39.73 | 11,814,994 | -1.63(-3.94%) |
Dec 13, 2011 | 41.72 | 42.50 | 41.07 | 41.37 | 5,975,145 | -0.14(-0.33%) |
Dec 12, 2011 | 42.22 | 42.42 | 41.33 | 41.50 | 6,225,190 | -1.27(-2.96%) |
Dec 09, 2011 | 43.06 | 43.08 | 41.28 | 42.77 | 18,355,546 | -0.68(-1.57%) |
Dec 08, 2011 | 44.14 | 44.38 | 42.41 | 43.45 | 10,192,556 | -1.42(-3.17%) |
Dec 07, 2011 | 45.01 | 45.34 | 44.48 | 44.88 | 8,027,029 | -0.09(-0.20%) |
Dec 06, 2011 | 45.39 | 45.48 | 44.34 | 44.97 | 7,354,082 | +0.46(+1.04%) |
Dec 05, 2011 | 43.98 | 45.05 | 43.77 | 44.50 | 9,614,449 | +2.22(+5.26%) |
Dec 02, 2011 | 43.86 | 44.10 | 42.02 | 42.28 | 9,069,283 | -0.94(-2.17%) |
Dec 01, 2011 | 42.49 | 43.58 | 42.12 | 43.22 | 9,674,027 | +0.85(+2.01%) |
Nov 30, 2011 | 41.97 | 43.01 | 41.71 | 42.36 | 22,290,320 | +1.21(+2.93%) |
Nov 29, 2011 | 42.54 | 43.20 | 40.81 | 41.16 | 23,863,796 | -4.26(-9.38%) |
Nov 28, 2011 | 45.85 | 46.23 | 44.98 | 45.42 | 5,079,308 | +1.41(+3.21%) |
Nov 25, 2011 | 44.04 | 45.14 | 43.63 | 44.01 | 3,707,987 | -0.16(-0.36%) |
Nov 23, 2011 | 44.58 | 45.81 | 44.15 | 44.16 | 8,175,353 | -0.95(-2.10%) |
Nov 22, 2011 | 44.59 | 45.95 | 44.33 | 45.11 | 7,486,320 | +0.10(+0.22%) |
Nov 21, 2011 | 45.91 | 46.11 | 43.94 | 45.01 | 12,657,605 | -1.92(-4.09%) |
Nov 18, 2011 | 48.61 | 48.87 | 46.85 | 46.93 | 5,976,366 | -1.44(-2.98%) |
Nov 17, 2011 | 49.12 | 49.20 | 47.96 | 48.38 | 7,346,432 | -0.59(-1.21%) |
Nov 16, 2011 | 47.32 | 49.78 | 47.32 | 48.97 | 11,814,837 | +1.65(+3.49%) |
Nov 15, 2011 | 48.88 | 49.32 | 46.17 | 47.32 | 19,655,134 | -1.83(-3.72%) |
Nov 14, 2011 | 49.38 | 50.11 | 48.95 | 49.15 | 3,138,063 | -0.32(-0.64%) |
Nov 11, 2011 | 49.27 | 49.71 | 48.94 | 49.46 | 3,772,086 | +0.87(+1.79%) |
Nov 10, 2011 | 50.26 | 50.26 | 48.27 | 48.59 | 8,761,495 | -1.13(-2.27%) |
Nov 09, 2011 | 49.55 | 51.09 | 49.46 | 49.72 | 9,519,795 | -1.43(-2.80%) |
Nov 08, 2011 | 51.33 | 51.41 | 50.22 | 51.15 | 6,239,900 | +0.83(+1.65%) |
Nov 07, 2011 | 49.53 | 50.57 | 49.43 | 50.32 | 5,391,046 | +0.77(+1.56%) |
Nov 04, 2011 | 47.81 | 49.92 | 47.69 | 49.55 | 11,829,208 | +1.11(+2.29%) |
Nov 03, 2011 | 51.45 | 52.30 | 47.45 | 48.45 | 30,268,102 | -6.91(-12.48%) |
Nov 02, 2011 | 56.32 | 56.60 | 54.77 | 55.36 | 4,554,806 | +0.25(+0.45%) |