Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.32 | 46.37 | 45.48 | 45.70 | 22,706,826 | -0.29(-0.63%) |
Jan 30, 2012 | 45.68 | 46.03 | 45.34 | 45.99 | 21,074,924 | -0.22(-0.48%) |
Jan 27, 2012 | 46.10 | 46.42 | 46.03 | 46.21 | 14,273,186 | -0.10(-0.21%) |
Jan 26, 2012 | 47.24 | 47.30 | 46.13 | 46.31 | 26,260,184 | -0.64(-1.36%) |
Jan 25, 2012 | 46.31 | 47.11 | 45.72 | 46.95 | 30,383,994 | +0.57(+1.23%) |
Jan 24, 2012 | 46.11 | 46.42 | 45.92 | 46.38 | 16,421,537 | -0.14(-0.29%) |
Jan 23, 2012 | 46.31 | 46.65 | 46.18 | 46.52 | 20,086,898 | +0.37(+0.80%) |
Jan 20, 2012 | 46.14 | 46.32 | 45.79 | 46.15 | 23,811,908 | +0.01(+0.01%) |
Jan 19, 2012 | 46.20 | 46.31 | 45.93 | 46.14 | 20,577,702 | +0.19(+0.41%) |
Jan 18, 2012 | 45.19 | 45.98 | 44.97 | 45.96 | 23,759,732 | +0.74(+1.64%) |
Jan 17, 2012 | 45.40 | 45.61 | 45.07 | 45.22 | 19,375,332 | +0.32(+0.71%) |
Jan 13, 2012 | 44.84 | 44.96 | 44.44 | 44.90 | 25,083,652 | -0.23(-0.50%) |
Jan 12, 2012 | 45.30 | 45.50 | 44.92 | 45.12 | 30,477,172 | -0.43(-0.94%) |
Jan 11, 2012 | 45.96 | 45.96 | 45.37 | 45.55 | 20,837,010 | -0.62(-1.34%) |
Jan 10, 2012 | 46.48 | 46.54 | 46.04 | 46.17 | 21,086,616 | +0.41(+0.89%) |
Jan 09, 2012 | 45.64 | 45.87 | 45.50 | 45.76 | 18,627,106 | +0.22(+0.48%) |
Jan 06, 2012 | 45.90 | 45.92 | 45.45 | 45.54 | 13,757,802 | -0.27(-0.59%) |
Jan 05, 2012 | 45.74 | 45.85 | 45.26 | 45.81 | 19,603,788 | -0.22(-0.48%) |
Jan 04, 2012 | 45.76 | 46.11 | 45.49 | 46.03 | 21,682,306 | +1.34(+2.99%) |
Dec 30, 2011 | 44.71 | 44.91 | 44.67 | 44.70 | 10,186,896 | -0.02(-0.04%) |
Dec 29, 2011 | 44.36 | 44.77 | 44.32 | 44.71 | 11,903,071 | +0.46(+1.04%) |
Dec 28, 2011 | 45.13 | 45.24 | 44.20 | 44.26 | 17,471,784 | -0.86(-1.91%) |
Dec 27, 2011 | 44.90 | 45.32 | 44.90 | 45.12 | 8,699,848 | +0.12(+0.26%) |
Dec 23, 2011 | 44.91 | 45.05 | 44.64 | 45.00 | 8,065,486 | +0.78(+1.75%) |
Dec 21, 2011 | 43.74 | 44.34 | 43.47 | 44.22 | 18,594,808 | +0.48(+1.11%) |
Dec 20, 2011 | 42.86 | 43.82 | 42.81 | 43.74 | 19,582,524 | +1.73(+4.11%) |
Dec 19, 2011 | 42.94 | 42.94 | 41.90 | 42.01 | 19,391,484 | -0.75(-1.75%) |
Dec 16, 2011 | 42.65 | 43.00 | 42.32 | 42.76 | 33,981,708 | +0.45(+1.07%) |
Dec 15, 2011 | 42.49 | 43.13 | 42.20 | 42.31 | 27,542,066 | -0.18(-0.42%) |
Dec 14, 2011 | 43.21 | 43.41 | 42.30 | 42.49 | 41,447,136 | -1.23(-2.81%) |
Dec 13, 2011 | 44.47 | 45.04 | 43.44 | 43.72 | 28,950,682 | -0.41(-0.93%) |
Dec 12, 2011 | 44.64 | 44.67 | 43.52 | 44.13 | 30,000,758 | -1.06(-2.34%) |
Dec 09, 2011 | 44.46 | 45.38 | 44.37 | 45.19 | 24,103,784 | +1.01(+2.28%) |
Dec 08, 2011 | 45.12 | 45.36 | 44.06 | 44.18 | 26,610,980 | -1.27(-2.79%) |
Dec 07, 2011 | 45.71 | 45.81 | 45.07 | 45.45 | 26,629,338 | -0.44(-0.95%) |
Dec 06, 2011 | 45.87 | 46.27 | 45.52 | 45.89 | 21,526,050 | -0.01(-0.01%) |
Dec 05, 2011 | 46.16 | 46.46 | 45.50 | 45.90 | 23,084,238 | +0.56(+1.24%) |
Dec 02, 2011 | 45.81 | 46.06 | 45.25 | 45.34 | 23,205,336 | -0.04(-0.09%) |
Dec 01, 2011 | 45.50 | 45.96 | 45.12 | 45.38 | 25,368,006 | -0.25(-0.55%) |
Nov 30, 2011 | 44.84 | 45.76 | 44.83 | 45.63 | 51,232,476 | +2.38(+5.51%) |
Nov 29, 2011 | 42.82 | 43.71 | 42.67 | 43.24 | 22,486,388 | +0.61(+1.43%) |
Nov 28, 2011 | 42.59 | 42.99 | 42.24 | 42.63 | 33,938,080 | +1.54(+3.74%) |
Nov 25, 2011 | 41.21 | 41.80 | 41.09 | 41.09 | 11,105,408 | -0.30(-0.72%) |
Nov 23, 2011 | 42.07 | 42.17 | 41.38 | 41.39 | 33,845,932 | -1.29(-3.03%) |
Nov 22, 2011 | 43.05 | 43.33 | 42.41 | 42.68 | 29,039,962 | -0.41(-0.94%) |
Nov 21, 2011 | 43.08 | 43.36 | 42.48 | 43.09 | 31,071,388 | -0.79(-1.79%) |
Nov 18, 2011 | 44.39 | 44.63 | 43.61 | 43.88 | 41,865,320 | -0.26(-0.60%) |
Nov 17, 2011 | 45.15 | 45.39 | 43.72 | 44.14 | 39,663,468 | -1.03(-2.28%) |
Nov 16, 2011 | 45.50 | 46.34 | 45.11 | 45.17 | 34,079,756 | -0.69(-1.50%) |
Nov 15, 2011 | 45.77 | 46.24 | 45.49 | 45.86 | 25,899,242 | -0.05(-0.11%) |
Nov 14, 2011 | 46.24 | 46.34 | 45.49 | 45.91 | 23,892,844 | -0.61(-1.31%) |
Nov 11, 2011 | 46.10 | 46.71 | 46.03 | 46.52 | 22,369,066 | +0.93(+2.05%) |
Nov 10, 2011 | 45.54 | 45.92 | 44.71 | 45.59 | 31,575,908 | +0.78(+1.74%) |
Nov 09, 2011 | 45.50 | 45.94 | 44.69 | 44.81 | 39,252,004 | -2.07(-4.42%) |
Nov 08, 2011 | 46.50 | 46.93 | 45.88 | 46.88 | 29,747,594 | +0.75(+1.63%) |
Nov 07, 2011 | 45.89 | 46.45 | 45.32 | 46.13 | 20,920,460 | +0.25(+0.55%) |
Nov 04, 2011 | 45.52 | 46.01 | 45.07 | 45.88 | 19,500,772 | -0.04(-0.08%) |
Nov 03, 2011 | 45.39 | 46.07 | 44.79 | 45.92 | 30,617,572 | +1.18(+2.63%) |
Nov 02, 2011 | 44.51 | 44.86 | 44.06 | 44.74 | 31,545,464 | +1.31(+3.01%) |