Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 49.48 | 49.92 | 49.22 | 49.52 | 5,260,237 | +0.24(+0.49%) |
Jan 30, 2012 | 48.47 | 49.30 | 48.24 | 49.28 | 4,075,625 | +0.55(+1.13%) |
Jan 27, 2012 | 49.10 | 49.43 | 48.70 | 48.72 | 4,017,577 | -0.43(-0.88%) |
Jan 26, 2012 | 49.42 | 49.58 | 48.83 | 49.16 | 3,835,513 | -0.23(-0.47%) |
Jan 25, 2012 | 48.88 | 49.48 | 48.37 | 49.39 | 3,441,661 | +0.48(+0.99%) |
Jan 24, 2012 | 48.59 | 49.03 | 48.08 | 48.91 | 4,786,813 | +0.13(+0.27%) |
Jan 23, 2012 | 48.28 | 48.81 | 48.14 | 48.78 | 5,560,924 | +0.58(+1.20%) |
Jan 20, 2012 | 47.44 | 48.89 | 47.29 | 48.20 | 7,008,537 | +0.87(+1.84%) |
Jan 19, 2012 | 47.71 | 47.90 | 47.13 | 47.32 | 6,661,795 | -0.13(-0.27%) |
Jan 18, 2012 | 46.37 | 47.77 | 46.17 | 47.45 | 7,019,416 | +1.26(+2.73%) |
Jan 17, 2012 | 46.29 | 46.59 | 46.12 | 46.19 | 5,747,898 | +0.21(+0.45%) |
Jan 13, 2012 | 46.35 | 46.65 | 45.25 | 45.99 | 6,343,659 | -0.60(-1.28%) |
Jan 12, 2012 | 45.93 | 46.69 | 45.77 | 46.58 | 5,901,504 | +0.23(+0.50%) |
Jan 11, 2012 | 44.95 | 46.51 | 44.62 | 46.35 | 7,260,571 | +0.90(+1.98%) |
Jan 10, 2012 | 45.03 | 46.02 | 44.92 | 45.45 | 5,772,762 | +0.77(+1.72%) |
Jan 09, 2012 | 44.69 | 44.82 | 44.47 | 44.68 | 5,751,217 | -0.08(-0.17%) |
Jan 06, 2012 | 44.83 | 45.04 | 44.45 | 44.76 | 6,469,002 | -0.08(-0.17%) |
Jan 05, 2012 | 45.73 | 45.74 | 44.74 | 44.84 | 6,531,811 | -0.87(-1.91%) |
Jan 04, 2012 | 45.55 | 45.88 | 45.35 | 45.71 | 4,900,531 | -0.26(-0.56%) |
Dec 30, 2011 | 46.26 | 46.50 | 45.96 | 45.97 | 2,701,254 | -0.53(-1.13%) |
Dec 29, 2011 | 45.85 | 46.56 | 45.54 | 46.50 | 3,797,594 | +0.85(+1.85%) |
Dec 28, 2011 | 45.68 | 45.84 | 45.55 | 45.65 | 3,562,942 | -0.06(-0.13%) |
Dec 27, 2011 | 45.46 | 45.89 | 45.43 | 45.71 | 2,178,705 | +0.03(+0.08%) |
Dec 23, 2011 | 45.42 | 45.71 | 44.95 | 45.68 | 2,711,985 | +0.73(+1.61%) |
Dec 21, 2011 | 46.37 | 46.46 | 44.11 | 44.95 | 9,661,577 | -1.89(-4.04%) |
Dec 20, 2011 | 46.69 | 47.16 | 46.60 | 46.84 | 6,733,320 | +0.64(+1.38%) |
Dec 19, 2011 | 46.76 | 47.03 | 45.96 | 46.20 | 5,890,656 | -0.56(-1.20%) |
Dec 16, 2011 | 47.07 | 47.91 | 45.71 | 46.76 | 18,513,244 | -1.71(-3.53%) |
Dec 15, 2011 | 48.64 | 49.26 | 48.35 | 48.47 | 6,249,639 | +0.09(+0.18%) |
Dec 14, 2011 | 49.77 | 50.00 | 48.27 | 48.39 | 5,825,885 | -1.64(-3.28%) |
Dec 13, 2011 | 50.56 | 50.99 | 49.72 | 50.03 | 3,392,751 | -0.25(-0.50%) |
Dec 12, 2011 | 50.44 | 50.48 | 49.83 | 50.28 | 3,121,327 | -0.42(-0.83%) |
Dec 09, 2011 | 49.35 | 50.88 | 49.06 | 50.70 | 3,844,460 | +1.76(+3.60%) |
Dec 08, 2011 | 50.17 | 50.32 | 48.83 | 48.94 | 3,743,607 | -1.61(-3.19%) |
Dec 07, 2011 | 50.77 | 50.84 | 49.93 | 50.55 | 4,442,538 | -0.54(-1.06%) |
Dec 06, 2011 | 51.70 | 51.76 | 50.71 | 51.10 | 2,857,087 | -0.13(-0.25%) |
Dec 05, 2011 | 51.05 | 51.99 | 50.70 | 51.23 | 4,182,711 | +0.81(+1.61%) |
Dec 02, 2011 | 50.72 | 51.14 | 50.30 | 50.42 | 3,697,904 | +0.35(+0.71%) |
Dec 01, 2011 | 49.84 | 50.78 | 49.50 | 50.06 | 2,975,869 | +0.03(+0.07%) |
Nov 30, 2011 | 49.34 | 50.09 | 49.01 | 50.03 | 4,204,375 | +2.04(+4.25%) |
Nov 29, 2011 | 48.04 | 48.28 | 47.60 | 47.99 | 3,339,789 | +0.24(+0.51%) |
Nov 28, 2011 | 47.32 | 48.10 | 47.01 | 47.75 | 2,700,932 | +1.37(+2.96%) |
Nov 25, 2011 | 46.28 | 46.75 | 45.93 | 46.37 | 1,666,672 | +0.06(+0.13%) |
Nov 23, 2011 | 46.84 | 46.99 | 46.08 | 46.31 | 2,972,812 | -1.04(-2.19%) |
Nov 22, 2011 | 47.57 | 48.11 | 47.30 | 47.35 | 3,851,378 | -0.20(-0.42%) |
Nov 21, 2011 | 47.06 | 47.83 | 46.50 | 47.55 | 4,650,714 | -0.03(-0.07%) |
Nov 18, 2011 | 48.27 | 48.33 | 47.36 | 47.58 | 3,991,162 | -0.52(-1.08%) |
Nov 17, 2011 | 48.97 | 49.34 | 47.81 | 48.10 | 4,503,975 | -1.06(-2.16%) |
Nov 16, 2011 | 49.72 | 50.46 | 49.12 | 49.16 | 2,877,375 | -0.86(-1.73%) |
Nov 15, 2011 | 49.44 | 50.34 | 49.28 | 50.03 | 2,654,716 | +0.35(+0.71%) |
Nov 14, 2011 | 50.43 | 50.62 | 49.60 | 49.67 | 2,515,903 | -1.25(-2.46%) |
Nov 11, 2011 | 49.94 | 50.97 | 49.87 | 50.93 | 2,535,009 | +1.70(+3.46%) |
Nov 10, 2011 | 49.70 | 49.78 | 48.58 | 49.22 | 2,949,790 | +0.25(+0.51%) |
Nov 09, 2011 | 49.73 | 49.91 | 48.91 | 48.97 | 3,420,440 | -1.88(-3.70%) |
Nov 08, 2011 | 50.30 | 50.93 | 49.87 | 50.86 | 2,285,086 | +0.77(+1.53%) |
Nov 07, 2011 | 50.16 | 50.41 | 49.64 | 50.09 | 3,003,465 | -0.21(-0.41%) |
Nov 04, 2011 | 50.63 | 50.64 | 49.87 | 50.30 | 3,043,653 | -0.85(-1.65%) |
Nov 03, 2011 | 51.23 | 51.49 | 50.51 | 51.14 | 3,958,970 | +0.64(+1.27%) |
Nov 02, 2011 | 50.37 | 50.76 | 49.99 | 50.50 | 3,112,469 | +0.88(+1.78%) |