Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 52.04 | 52.31 | 50.89 | 51.44 | 10,293,389 | -0.34(-0.66%) |
Jan 30, 2012 | 51.37 | 51.95 | 51.33 | 51.78 | 6,351,287 | +0.07(+0.14%) |
Jan 27, 2012 | 51.60 | 52.02 | 51.42 | 51.70 | 6,301,200 | +0.14(+0.26%) |
Jan 26, 2012 | 51.46 | 51.94 | 51.37 | 51.56 | 5,900,109 | +0.15(+0.29%) |
Jan 25, 2012 | 50.83 | 51.50 | 50.72 | 51.42 | 6,206,259 | +0.42(+0.83%) |
Jan 24, 2012 | 50.77 | 51.06 | 50.63 | 50.99 | 5,261,835 | -0.09(-0.17%) |
Jan 23, 2012 | 51.30 | 51.33 | 50.78 | 51.08 | 4,704,295 | -0.20(-0.38%) |
Jan 20, 2012 | 51.20 | 51.41 | 50.99 | 51.28 | 7,428,742 | +0.07(+0.15%) |
Jan 19, 2012 | 50.97 | 51.39 | 50.97 | 51.20 | 6,933,196 | +0.26(+0.51%) |
Jan 18, 2012 | 50.50 | 51.09 | 50.38 | 50.95 | 6,733,648 | +0.50(+0.98%) |
Jan 17, 2012 | 50.75 | 50.82 | 50.25 | 50.45 | 6,020,049 | +0.03(+0.05%) |
Jan 13, 2012 | 49.76 | 50.50 | 49.63 | 50.42 | 7,384,253 | -0.39(-0.78%) |
Jan 12, 2012 | 50.59 | 50.97 | 50.59 | 50.82 | 4,085,279 | +0.09(+0.17%) |
Jan 11, 2012 | 50.30 | 50.83 | 50.16 | 50.73 | 5,952,925 | +0.29(+0.57%) |
Jan 10, 2012 | 50.29 | 50.82 | 49.84 | 50.44 | 5,595,811 | +0.50(+1.01%) |
Jan 09, 2012 | 49.80 | 49.97 | 49.52 | 49.94 | 5,822,631 | -0.02(-0.04%) |
Jan 06, 2012 | 49.72 | 50.27 | 49.67 | 49.96 | 4,673,354 | +0.24(+0.49%) |
Jan 05, 2012 | 49.95 | 49.97 | 49.06 | 49.72 | 7,448,906 | -0.49(-0.98%) |
Jan 04, 2012 | 50.27 | 50.57 | 49.99 | 50.21 | 5,440,155 | +0.44(+0.89%) |
Dec 30, 2011 | 49.99 | 50.12 | 49.71 | 49.76 | 2,610,001 | -0.23(-0.46%) |
Dec 29, 2011 | 49.52 | 50.06 | 49.51 | 49.99 | 2,832,910 | +0.54(+1.10%) |
Dec 28, 2011 | 49.96 | 50.00 | 49.29 | 49.45 | 3,085,373 | -0.52(-1.03%) |
Dec 27, 2011 | 49.91 | 50.18 | 49.72 | 49.97 | 1,966,159 | +0.01(+0.03%) |
Dec 23, 2011 | 49.74 | 49.96 | 49.57 | 49.95 | 2,750,943 | +0.68(+1.38%) |
Dec 21, 2011 | 49.46 | 49.58 | 48.89 | 49.27 | 4,567,347 | -0.06(-0.12%) |
Dec 20, 2011 | 48.82 | 49.48 | 48.70 | 49.33 | 5,315,645 | +1.20(+2.49%) |
Dec 19, 2011 | 48.95 | 49.16 | 47.97 | 48.14 | 5,493,857 | -0.65(-1.34%) |
Dec 16, 2011 | 49.02 | 49.23 | 48.52 | 48.79 | 10,203,990 | +0.14(+0.29%) |
Dec 15, 2011 | 48.76 | 49.12 | 48.53 | 48.65 | 9,354,336 | +0.62(+1.29%) |
Dec 14, 2011 | 48.12 | 48.55 | 47.85 | 48.03 | 6,934,135 | -0.28(-0.58%) |
Dec 13, 2011 | 48.99 | 49.26 | 48.04 | 48.31 | 8,105,685 | -0.54(-1.10%) |
Dec 12, 2011 | 48.84 | 48.88 | 48.29 | 48.85 | 6,113,251 | -0.41(-0.84%) |
Dec 09, 2011 | 49.21 | 49.39 | 48.79 | 49.26 | 5,503,439 | +0.29(+0.60%) |
Dec 08, 2011 | 49.56 | 49.84 | 48.82 | 48.97 | 8,463,421 | -0.88(-1.76%) |
Dec 07, 2011 | 48.76 | 50.08 | 48.61 | 49.84 | 11,152,691 | +1.03(+2.10%) |
Dec 06, 2011 | 49.08 | 49.12 | 48.61 | 48.82 | 5,101,220 | -0.10(-0.21%) |
Dec 05, 2011 | 48.91 | 49.25 | 48.62 | 48.92 | 7,000,755 | +0.60(+1.24%) |
Dec 02, 2011 | 48.79 | 49.02 | 48.27 | 48.32 | 6,040,979 | -0.04(-0.08%) |
Dec 01, 2011 | 48.66 | 48.77 | 48.27 | 48.36 | 5,539,275 | -0.42(-0.86%) |
Nov 30, 2011 | 47.61 | 48.82 | 47.56 | 48.78 | 10,285,938 | +2.27(+4.88%) |
Nov 29, 2011 | 46.64 | 47.00 | 46.47 | 46.51 | 4,590,543 | +0.12(+0.25%) |
Nov 28, 2011 | 46.36 | 46.76 | 46.06 | 46.40 | 6,792,776 | +1.21(+2.68%) |
Nov 25, 2011 | 45.23 | 45.66 | 45.19 | 45.19 | 2,486,601 | -0.30(-0.66%) |
Nov 23, 2011 | 45.92 | 45.94 | 45.49 | 45.49 | 7,788,219 | -0.78(-1.68%) |
Nov 22, 2011 | 46.37 | 46.74 | 46.13 | 46.26 | 4,899,430 | -0.12(-0.26%) |
Nov 21, 2011 | 46.32 | 46.49 | 45.97 | 46.38 | 6,470,131 | -0.63(-1.33%) |
Nov 18, 2011 | 47.12 | 47.23 | 46.78 | 47.01 | 5,429,316 | +0.14(+0.30%) |
Nov 17, 2011 | 46.92 | 47.47 | 46.57 | 46.87 | 7,226,335 | -0.26(-0.55%) |
Nov 16, 2011 | 47.64 | 47.74 | 47.01 | 47.13 | 7,212,412 | -0.86(-1.79%) |
Nov 15, 2011 | 47.64 | 48.31 | 47.64 | 47.98 | 6,539,479 | +0.22(+0.46%) |
Nov 14, 2011 | 47.89 | 48.12 | 47.52 | 47.76 | 4,582,927 | -0.36(-0.75%) |
Nov 11, 2011 | 48.08 | 48.48 | 48.04 | 48.12 | 4,488,280 | +0.61(+1.29%) |
Nov 10, 2011 | 47.55 | 47.82 | 47.20 | 47.51 | 7,221,598 | +0.61(+1.29%) |
Nov 09, 2011 | 47.57 | 47.72 | 46.64 | 46.91 | 8,353,636 | -1.39(-2.87%) |
Nov 08, 2011 | 47.69 | 48.38 | 47.50 | 48.29 | 6,083,906 | +0.74(+1.55%) |
Nov 07, 2011 | 47.17 | 47.75 | 46.82 | 47.56 | 4,667,995 | +0.32(+0.67%) |
Nov 04, 2011 | 47.29 | 47.38 | 46.59 | 47.24 | 6,790,367 | -0.38(-0.81%) |
Nov 03, 2011 | 47.17 | 47.79 | 46.69 | 47.63 | 5,633,052 | +0.82(+1.74%) |
Nov 02, 2011 | 46.89 | 47.25 | 46.39 | 46.81 | 5,101,853 | +0.51(+1.09%) |