Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 49.95 | 50.23 | 48.76 | 49.26 | 6,715,365 | +0.08(+0.16%) |
Jan 30, 2012 | 48.46 | 49.56 | 48.28 | 49.18 | 5,226,936 | -0.33(-0.67%) |
Jan 27, 2012 | 48.79 | 49.90 | 48.76 | 49.51 | 8,239,148 | +0.65(+1.33%) |
Jan 26, 2012 | 49.47 | 49.89 | 48.61 | 48.86 | 12,248,659 | +0.45(+0.93%) |
Jan 25, 2012 | 45.46 | 48.74 | 45.20 | 48.41 | 12,864,479 | +2.93(+6.44%) |
Jan 24, 2012 | 46.15 | 46.28 | 45.30 | 45.48 | 6,933,152 | -1.47(-3.13%) |
Jan 23, 2012 | 46.13 | 46.97 | 46.12 | 46.95 | 9,693,644 | +1.12(+2.44%) |
Jan 20, 2012 | 46.39 | 47.03 | 45.31 | 45.83 | 14,123,404 | -0.63(-1.36%) |
Jan 19, 2012 | 47.59 | 48.01 | 45.97 | 46.46 | 9,693,456 | -1.49(-3.11%) |
Jan 18, 2012 | 47.92 | 48.36 | 47.52 | 47.95 | 5,821,886 | -0.05(-0.10%) |
Jan 17, 2012 | 48.63 | 48.94 | 47.41 | 48.00 | 6,999,635 | -0.34(-0.70%) |
Jan 13, 2012 | 48.34 | 48.40 | 47.50 | 48.34 | 3,646,654 | -0.47(-0.96%) |
Jan 12, 2012 | 48.88 | 49.51 | 48.36 | 48.81 | 4,033,833 | +0.04(+0.08%) |
Jan 11, 2012 | 48.43 | 48.95 | 47.96 | 48.77 | 4,169,596 | +0.44(+0.91%) |
Jan 10, 2012 | 48.59 | 48.89 | 48.28 | 48.33 | 6,594,267 | +0.62(+1.30%) |
Jan 09, 2012 | 47.72 | 48.03 | 47.25 | 47.71 | 3,958,517 | +0.17(+0.36%) |
Jan 06, 2012 | 48.30 | 48.30 | 47.27 | 47.54 | 4,527,321 | -0.48(-1.00%) |
Jan 05, 2012 | 47.72 | 48.52 | 47.42 | 48.02 | 5,800,709 | -0.20(-0.41%) |
Jan 04, 2012 | 47.48 | 48.49 | 47.33 | 48.22 | 8,905,381 | +2.97(+6.56%) |
Dec 30, 2011 | 45.18 | 45.63 | 45.14 | 45.25 | 4,394,693 | +0.07(+0.15%) |
Dec 29, 2011 | 43.89 | 45.24 | 43.72 | 45.18 | 4,888,359 | +0.94(+2.12%) |
Dec 28, 2011 | 45.59 | 45.75 | 44.00 | 44.24 | 6,008,154 | -1.26(-2.77%) |
Dec 27, 2011 | 45.79 | 46.09 | 45.33 | 45.50 | 2,519,479 | -0.52(-1.13%) |
Dec 23, 2011 | 46.31 | 46.40 | 45.84 | 46.02 | 2,941,475 | -0.26(-0.56%) |
Dec 21, 2011 | 46.64 | 46.73 | 45.81 | 46.28 | 6,137,446 | +0.19(+0.41%) |
Dec 20, 2011 | 45.70 | 46.48 | 45.55 | 46.09 | 7,735,286 | +1.49(+3.34%) |
Dec 19, 2011 | 45.09 | 45.28 | 44.22 | 44.60 | 7,744,221 | -0.33(-0.73%) |
Dec 16, 2011 | 44.70 | 45.79 | 44.57 | 44.93 | 10,802,808 | +0.74(+1.67%) |
Dec 15, 2011 | 44.99 | 45.50 | 44.12 | 44.19 | 8,791,452 | -0.48(-1.07%) |
Dec 14, 2011 | 45.53 | 45.81 | 44.14 | 44.67 | 14,061,283 | -1.98(-4.24%) |
Dec 13, 2011 | 47.85 | 48.80 | 46.23 | 46.65 | 8,433,109 | -1.23(-2.57%) |
Dec 12, 2011 | 48.51 | 48.53 | 47.27 | 47.88 | 7,740,503 | -1.93(-3.87%) |
Dec 09, 2011 | 49.58 | 50.08 | 49.11 | 49.81 | 5,410,209 | +0.22(+0.44%) |
Dec 08, 2011 | 50.36 | 50.57 | 49.30 | 49.59 | 5,512,600 | -1.59(-3.11%) |
Dec 07, 2011 | 51.19 | 51.38 | 50.60 | 51.18 | 4,820,742 | -0.02(-0.04%) |
Dec 06, 2011 | 49.95 | 51.81 | 49.76 | 51.20 | 6,114,402 | +0.93(+1.85%) |
Dec 05, 2011 | 50.54 | 51.78 | 49.92 | 50.27 | 8,264,644 | -0.75(-1.47%) |
Dec 02, 2011 | 53.02 | 53.14 | 50.91 | 51.02 | 7,713,114 | -1.79(-3.39%) |
Dec 01, 2011 | 52.55 | 53.00 | 52.10 | 52.81 | 5,495,180 | -0.07(-0.13%) |
Nov 30, 2011 | 51.85 | 52.90 | 51.54 | 52.88 | 8,173,283 | +2.95(+5.91%) |
Nov 29, 2011 | 49.25 | 50.29 | 49.22 | 49.93 | 4,821,178 | +0.39(+0.79%) |
Nov 28, 2011 | 49.72 | 50.42 | 49.29 | 49.54 | 6,277,181 | +1.95(+4.10%) |
Nov 25, 2011 | 47.40 | 48.58 | 47.40 | 47.59 | 2,423,721 | -0.37(-0.77%) |
Nov 23, 2011 | 48.37 | 48.58 | 47.52 | 47.96 | 6,195,912 | -1.10(-2.24%) |
Nov 22, 2011 | 48.46 | 49.65 | 48.36 | 49.06 | 5,565,338 | +0.97(+2.02%) |
Nov 21, 2011 | 48.29 | 48.34 | 47.34 | 48.09 | 7,551,172 | -0.75(-1.54%) |
Nov 18, 2011 | 49.49 | 50.21 | 48.71 | 48.84 | 6,442,321 | -0.44(-0.89%) |
Nov 17, 2011 | 50.86 | 51.12 | 49.20 | 49.28 | 7,369,834 | -2.18(-4.24%) |
Nov 16, 2011 | 51.70 | 52.43 | 51.30 | 51.46 | 4,443,282 | -0.84(-1.61%) |
Nov 15, 2011 | 52.04 | 52.63 | 51.62 | 52.30 | 4,378,474 | +0.07(+0.13%) |
Nov 14, 2011 | 52.73 | 53.14 | 51.80 | 52.23 | 4,718,068 | -0.94(-1.77%) |
Nov 11, 2011 | 51.81 | 53.21 | 51.62 | 53.17 | 5,218,356 | +2.07(+4.05%) |
Nov 10, 2011 | 51.19 | 51.73 | 50.10 | 51.10 | 6,570,577 | -0.05(-0.10%) |
Nov 09, 2011 | 51.76 | 52.98 | 51.10 | 51.15 | 13,106,865 | -0.91(-1.75%) |
Nov 08, 2011 | 52.27 | 53.26 | 52.02 | 52.06 | 7,551,561 | -0.75(-1.42%) |
Nov 07, 2011 | 51.93 | 52.88 | 51.80 | 52.81 | 4,933,619 | +1.39(+2.70%) |
Nov 04, 2011 | 51.36 | 51.88 | 50.49 | 51.42 | 4,576,552 | -0.61(-1.17%) |
Nov 03, 2011 | 51.38 | 52.04 | 50.72 | 52.03 | 7,138,204 | +1.51(+2.99%) |
Nov 02, 2011 | 50.04 | 51.48 | 49.93 | 50.52 | 8,775,297 | +1.20(+2.43%) |