Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 51.55 | 51.80 | 50.66 | 50.83 | 44,851,916 | -1.06(-2.05%) |
Jan 30, 2012 | 51.76 | 51.90 | 51.35 | 51.89 | 29,433,572 | -0.21(-0.40%) |
Jan 27, 2012 | 52.35 | 52.51 | 52.06 | 52.10 | 26,322,644 | -0.57(-1.08%) |
Jan 26, 2012 | 53.20 | 53.24 | 52.51 | 52.67 | 25,794,770 | -0.27(-0.52%) |
Jan 25, 2012 | 52.67 | 53.04 | 52.09 | 52.94 | 29,985,898 | +0.02(+0.05%) |
Jan 24, 2012 | 52.86 | 52.95 | 52.60 | 52.92 | 20,367,806 | -0.18(-0.33%) |
Jan 23, 2012 | 53.11 | 53.38 | 52.83 | 53.10 | 25,284,414 | -0.01(-0.02%) |
Jan 20, 2012 | 52.86 | 53.11 | 52.64 | 53.11 | 31,665,738 | +0.28(+0.53%) |
Jan 19, 2012 | 52.41 | 52.96 | 52.06 | 52.83 | 26,988,228 | +0.35(+0.67%) |
Jan 18, 2012 | 51.78 | 52.51 | 51.57 | 52.48 | 27,600,362 | +0.46(+0.89%) |
Jan 17, 2012 | 52.05 | 52.28 | 51.84 | 52.02 | 25,744,912 | +0.49(+0.95%) |
Jan 13, 2012 | 51.09 | 51.55 | 50.88 | 51.52 | 25,619,294 | +0.08(+0.17%) |
Jan 12, 2012 | 51.23 | 51.55 | 50.95 | 51.44 | 28,593,992 | -0.21(-0.40%) |
Jan 11, 2012 | 51.66 | 51.84 | 51.28 | 51.65 | 24,433,096 | -0.39(-0.75%) |
Jan 10, 2012 | 52.25 | 52.33 | 51.83 | 52.03 | 21,548,850 | +0.13(+0.26%) |
Jan 09, 2012 | 51.60 | 51.99 | 51.58 | 51.90 | 19,215,250 | +0.23(+0.45%) |
Jan 06, 2012 | 52.16 | 52.20 | 51.66 | 51.67 | 26,262,704 | -0.39(-0.75%) |
Jan 05, 2012 | 51.99 | 52.17 | 51.55 | 52.06 | 28,751,284 | -0.16(-0.30%) |
Jan 04, 2012 | 52.08 | 52.30 | 51.66 | 52.22 | 26,573,314 | +0.76(+1.49%) |
Dec 30, 2011 | 51.65 | 51.77 | 51.34 | 51.45 | 16,093,825 | -0.31(-0.60%) |
Dec 29, 2011 | 51.04 | 51.80 | 51.04 | 51.76 | 16,563,836 | +0.66(+1.29%) |
Dec 28, 2011 | 51.69 | 51.86 | 51.00 | 51.10 | 21,027,736 | -0.67(-1.29%) |
Dec 27, 2011 | 51.58 | 51.98 | 51.57 | 51.77 | 16,710,482 | +0.04(+0.07%) |
Dec 23, 2011 | 51.16 | 51.74 | 51.12 | 51.73 | 16,887,512 | +1.27(+2.53%) |
Dec 21, 2011 | 49.79 | 50.59 | 49.78 | 50.46 | 31,546,040 | +0.68(+1.37%) |
Dec 20, 2011 | 48.96 | 49.78 | 48.93 | 49.78 | 34,836,792 | +1.50(+3.11%) |
Dec 19, 2011 | 48.71 | 48.84 | 48.19 | 48.28 | 26,437,526 | -0.38(-0.79%) |
Dec 16, 2011 | 49.01 | 49.11 | 48.49 | 48.66 | 55,131,032 | +0.08(+0.16%) |
Dec 15, 2011 | 48.52 | 48.93 | 48.43 | 48.58 | 29,561,250 | +0.36(+0.74%) |
Dec 14, 2011 | 48.31 | 48.66 | 47.75 | 48.22 | 39,426,508 | -0.66(-1.35%) |
Dec 13, 2011 | 48.93 | 49.66 | 48.65 | 48.88 | 36,010,588 | +0.29(+0.60%) |
Dec 12, 2011 | 49.01 | 49.22 | 48.08 | 48.59 | 29,391,050 | -0.78(-1.59%) |
Dec 09, 2011 | 48.94 | 49.62 | 48.77 | 49.38 | 35,983,952 | +0.89(+1.84%) |
Dec 08, 2011 | 49.02 | 49.08 | 48.29 | 48.48 | 30,365,344 | -0.73(-1.49%) |
Dec 07, 2011 | 48.93 | 49.69 | 48.77 | 49.22 | 32,360,008 | +0.16(+0.32%) |
Dec 06, 2011 | 48.94 | 49.56 | 48.74 | 49.06 | 33,149,590 | +0.22(+0.46%) |
Dec 05, 2011 | 49.10 | 49.28 | 48.44 | 48.84 | 30,138,762 | +0.40(+0.83%) |
Dec 02, 2011 | 48.97 | 49.01 | 48.35 | 48.43 | 32,060,492 | +0.00(+0.00%) |
Dec 01, 2011 | 48.68 | 48.77 | 48.18 | 48.43 | 28,021,256 | -0.39(-0.81%) |
Nov 30, 2011 | 47.60 | 48.88 | 47.57 | 48.83 | 55,897,024 | +2.13(+4.56%) |
Nov 29, 2011 | 46.38 | 47.04 | 46.22 | 46.70 | 32,565,982 | +0.66(+1.44%) |
Nov 28, 2011 | 46.04 | 46.44 | 45.73 | 46.04 | 33,192,312 | +1.18(+2.63%) |
Nov 25, 2011 | 45.23 | 45.65 | 44.86 | 44.86 | 16,893,024 | -0.41(-0.91%) |
Nov 23, 2011 | 45.55 | 45.72 | 45.24 | 45.27 | 38,437,988 | -0.88(-1.91%) |
Nov 22, 2011 | 46.36 | 46.80 | 46.06 | 46.15 | 31,156,534 | -0.53(-1.14%) |
Nov 21, 2011 | 46.46 | 46.94 | 46.17 | 46.69 | 33,283,350 | -0.60(-1.27%) |
Nov 18, 2011 | 47.48 | 47.76 | 46.81 | 47.29 | 38,067,648 | +0.02(+0.05%) |
Nov 17, 2011 | 47.42 | 48.21 | 46.80 | 47.26 | 42,772,924 | -0.24(-0.50%) |
Nov 16, 2011 | 47.49 | 48.41 | 47.38 | 47.50 | 33,568,268 | -0.51(-1.06%) |
Nov 15, 2011 | 47.87 | 48.47 | 47.65 | 48.01 | 32,082,228 | +0.08(+0.16%) |
Nov 14, 2011 | 48.28 | 48.41 | 47.58 | 47.93 | 22,386,992 | -0.46(-0.95%) |
Nov 11, 2011 | 48.34 | 48.53 | 48.16 | 48.39 | 24,932,948 | +0.62(+1.30%) |
Nov 10, 2011 | 47.67 | 47.97 | 47.13 | 47.77 | 30,754,502 | +0.80(+1.69%) |
Nov 09, 2011 | 47.29 | 47.91 | 46.76 | 46.98 | 39,749,552 | -1.44(-2.97%) |
Nov 08, 2011 | 48.11 | 48.49 | 47.73 | 48.42 | 31,339,380 | +0.53(+1.12%) |
Nov 07, 2011 | 47.56 | 47.97 | 47.14 | 47.88 | 29,825,358 | +0.50(+1.06%) |
Nov 04, 2011 | 47.11 | 47.44 | 46.69 | 47.38 | 30,150,434 | -0.21(-0.43%) |
Nov 03, 2011 | 47.18 | 47.67 | 46.73 | 47.59 | 40,568,916 | +0.90(+1.93%) |
Nov 02, 2011 | 46.69 | 46.82 | 46.16 | 46.69 | 36,059,840 | +0.86(+1.88%) |