Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 49.80 | 50.12 | 48.99 | 49.46 | 3,182,144 | +0.17(+0.34%) |
Jan 30, 2012 | 48.69 | 49.68 | 48.60 | 49.29 | 1,821,563 | -0.17(-0.34%) |
Jan 27, 2012 | 48.90 | 49.93 | 48.90 | 49.46 | 3,074,057 | +0.47(+0.96%) |
Jan 26, 2012 | 49.47 | 49.90 | 48.63 | 48.99 | 3,554,815 | +0.39(+0.80%) |
Jan 25, 2012 | 45.98 | 48.91 | 45.79 | 48.60 | 3,920,060 | +2.65(+5.77%) |
Jan 24, 2012 | 46.75 | 46.87 | 45.74 | 45.95 | 2,987,592 | -1.33(-2.81%) |
Jan 23, 2012 | 46.52 | 47.32 | 46.50 | 47.28 | 2,550,278 | +0.76(+1.63%) |
Jan 20, 2012 | 47.00 | 47.65 | 45.95 | 46.52 | 3,892,545 | -0.45(-0.96%) |
Jan 19, 2012 | 48.00 | 48.42 | 46.54 | 46.97 | 4,604,992 | -1.55(-3.19%) |
Jan 18, 2012 | 48.65 | 49.01 | 48.23 | 48.52 | 3,143,405 | -0.23(-0.47%) |
Jan 17, 2012 | 49.41 | 49.66 | 48.20 | 48.75 | 2,862,548 | -1.03(-2.07%) |
Jan 16, 2012 | 49.61 | 49.94 | 49.43 | 49.78 | 327,314 | +0.34(+0.69%) |
Jan 13, 2012 | 49.57 | 49.58 | 48.71 | 49.44 | 1,590,732 | -0.22(-0.44%) |
Jan 12, 2012 | 49.80 | 50.33 | 49.31 | 49.66 | 2,267,447 | -0.08(-0.16%) |
Jan 11, 2012 | 49.38 | 49.90 | 48.95 | 49.74 | 2,399,683 | +0.52(+1.06%) |
Jan 10, 2012 | 49.46 | 49.73 | 49.09 | 49.22 | 1,843,714 | +0.35(+0.72%) |
Jan 09, 2012 | 48.95 | 49.26 | 48.51 | 48.87 | 2,325,669 | +0.00(+0.00%) |
Jan 06, 2012 | 49.30 | 49.30 | 48.52 | 48.87 | 1,650,807 | +0.01(+0.02%) |
Jan 05, 2012 | 48.50 | 49.39 | 48.25 | 48.86 | 2,606,681 | +0.15(+0.31%) |
Jan 04, 2012 | 48.20 | 49.09 | 47.96 | 48.71 | 2,826,620 | +2.56(+5.55%) |
Dec 30, 2011 | 46.46 | 46.41 | 45.86 | 46.15 | 1,847,886 | +0.08(+0.17%) |
Dec 29, 2011 | 44.96 | 46.19 | 44.80 | 46.07 | 2,066,285 | +0.81(+1.79%) |
Dec 28, 2011 | 46.33 | 46.46 | 45.05 | 45.26 | 1,735,812 | -1.68(-3.58%) |
Dec 23, 2011 | 47.20 | 46.94 | 46.94 | 46.94 | 922,994 | -0.54(-1.14%) |
Dec 21, 2011 | 47.93 | 47.98 | 47.14 | 47.48 | 2,473,309 | +0.03(+0.06%) |
Dec 20, 2011 | 47.00 | 47.77 | 46.90 | 47.45 | 4,230,053 | +1.15(+2.48%) |
Dec 19, 2011 | 46.70 | 46.85 | 45.92 | 46.30 | 3,668,990 | -0.35(-0.75%) |
Dec 16, 2011 | 46.26 | 47.39 | 46.20 | 46.65 | 5,795,167 | +0.86(+1.88%) |
Dec 15, 2011 | 46.50 | 46.97 | 45.66 | 45.79 | 2,589,055 | -0.68(-1.46%) |
Dec 14, 2011 | 47.35 | 47.59 | 45.93 | 46.47 | 5,831,461 | -1.82(-3.77%) |
Dec 13, 2011 | 49.25 | 49.93 | 47.83 | 48.29 | 4,074,401 | -0.94(-1.91%) |
Dec 12, 2011 | 49.66 | 49.80 | 48.53 | 49.23 | 4,095,091 | -1.47(-2.90%) |
Dec 09, 2011 | 50.72 | 51.04 | 50.22 | 50.70 | 2,421,822 | -0.12(-0.24%) |
Dec 08, 2011 | 51.00 | 51.20 | 50.34 | 50.82 | 2,196,293 | -0.96(-1.85%) |
Dec 07, 2011 | 51.71 | 51.97 | 51.18 | 51.78 | 2,283,298 | +0.19(+0.37%) |
Dec 06, 2011 | 50.75 | 52.25 | 50.44 | 51.59 | 2,609,085 | +0.44(+0.86%) |
Dec 05, 2011 | 51.21 | 52.46 | 50.90 | 51.15 | 2,888,274 | -0.73(-1.41%) |
Dec 02, 2011 | 53.79 | 53.87 | 51.86 | 51.88 | 2,035,886 | -1.61(-3.01%) |
Dec 01, 2011 | 53.57 | 53.82 | 53.06 | 53.49 | 3,218,329 | -0.56(-1.04%) |
Nov 30, 2011 | 52.80 | 54.05 | 52.35 | 54.05 | 4,393,116 | +2.58(+5.01%) |
Nov 29, 2011 | 50.80 | 51.74 | 50.78 | 51.47 | 3,810,908 | +0.29(+0.57%) |
Nov 28, 2011 | 51.37 | 51.98 | 51.11 | 51.18 | 3,137,626 | +1.02(+2.03%) |
Nov 25, 2011 | 49.68 | 50.74 | 49.55 | 50.16 | 1,635,536 | +0.61(+1.23%) |
Nov 24, 2011 | 50.04 | 50.30 | 49.38 | 49.55 | 570,972 | -0.68(-1.35%) |
Nov 23, 2011 | 50.27 | 50.76 | 49.78 | 50.23 | 3,036,606 | -0.75(-1.47%) |
Nov 22, 2011 | 50.25 | 51.39 | 50.14 | 50.98 | 3,165,965 | +1.11(+2.23%) |
Nov 21, 2011 | 49.97 | 49.98 | 49.18 | 49.87 | 3,026,604 | -0.30(-0.60%) |
Nov 18, 2011 | 50.66 | 51.40 | 50.04 | 50.17 | 2,713,390 | -0.49(-0.97%) |
Nov 17, 2011 | 52.05 | 52.32 | 50.63 | 50.66 | 3,130,608 | -1.99(-3.78%) |
Nov 16, 2011 | 53.10 | 53.37 | 52.58 | 52.65 | 2,430,245 | -0.77(-1.44%) |
Nov 15, 2011 | 53.24 | 53.77 | 52.86 | 53.42 | 2,058,739 | +0.30(+0.56%) |
Nov 14, 2011 | 53.60 | 54.05 | 52.73 | 53.12 | 1,855,718 | -0.60(-1.12%) |
Nov 11, 2011 | 52.78 | 53.86 | 52.51 | 53.72 | 2,003,453 | +1.70(+3.27%) |
Nov 10, 2011 | 52.24 | 52.58 | 51.26 | 52.02 | 2,495,873 | -0.22(-0.42%) |
Nov 09, 2011 | 52.72 | 53.99 | 52.19 | 52.24 | 10,402,365 | -0.26(-0.50%) |
Nov 08, 2011 | 53.01 | 53.94 | 52.48 | 52.50 | 3,134,930 | -1.04(-1.94%) |
Nov 07, 2011 | 52.74 | 53.56 | 52.62 | 53.54 | 3,023,208 | +1.31(+2.51%) |
Nov 04, 2011 | 52.30 | 52.79 | 51.61 | 52.23 | 2,588,563 | -0.27(-0.51%) |
Nov 03, 2011 | 51.90 | 52.55 | 51.64 | 52.50 | 3,447,527 | +1.32(+2.58%) |
Nov 02, 2011 | 50.60 | 52.12 | 50.57 | 51.18 | 4,277,021 | +0.88(+1.75%) |