Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.19 | 46.41 | 45.45 | 45.80 | 8,863,525 | +0.19(+0.42%) |
Jan 30, 2012 | 45.45 | 46.03 | 44.98 | 45.60 | 7,714,547 | -0.22(-0.47%) |
Jan 27, 2012 | 44.95 | 46.03 | 44.66 | 45.82 | 7,829,339 | +0.79(+1.75%) |
Jan 26, 2012 | 45.65 | 45.88 | 44.78 | 45.03 | 10,249,951 | +0.15(+0.33%) |
Jan 25, 2012 | 42.76 | 45.17 | 42.63 | 44.88 | 16,552,923 | +2.06(+4.82%) |
Jan 24, 2012 | 43.69 | 43.82 | 42.65 | 42.82 | 11,128,054 | -1.33(-3.00%) |
Jan 23, 2012 | 44.31 | 44.68 | 43.91 | 44.14 | 9,130,262 | -0.01(-0.02%) |
Jan 20, 2012 | 44.49 | 44.81 | 43.90 | 44.15 | 11,168,858 | -0.25(-0.55%) |
Jan 19, 2012 | 44.67 | 44.91 | 43.70 | 44.40 | 12,600,462 | -0.56(-1.24%) |
Jan 18, 2012 | 44.87 | 45.27 | 44.60 | 44.95 | 10,909,577 | -0.44(-0.97%) |
Jan 17, 2012 | 47.34 | 47.34 | 44.94 | 45.39 | 12,305,363 | -1.82(-3.86%) |
Jan 13, 2012 | 47.44 | 47.61 | 46.60 | 47.22 | 5,648,959 | -0.48(-1.02%) |
Jan 12, 2012 | 47.35 | 48.14 | 47.35 | 47.70 | 7,916,567 | +0.52(+1.11%) |
Jan 11, 2012 | 46.76 | 47.23 | 46.30 | 47.18 | 6,766,488 | +0.51(+1.10%) |
Jan 10, 2012 | 46.36 | 47.00 | 46.30 | 46.67 | 8,530,016 | +0.87(+1.90%) |
Jan 09, 2012 | 46.41 | 46.44 | 45.45 | 45.80 | 5,135,749 | -0.37(-0.79%) |
Jan 06, 2012 | 46.53 | 46.65 | 45.73 | 46.16 | 5,662,946 | -0.10(-0.21%) |
Jan 05, 2012 | 45.80 | 46.52 | 45.59 | 46.26 | 7,443,937 | +0.16(+0.34%) |
Jan 04, 2012 | 46.02 | 46.64 | 45.74 | 46.10 | 5,703,295 | +1.40(+3.13%) |
Dec 30, 2011 | 44.96 | 44.96 | 44.46 | 44.70 | 4,451,026 | -0.26(-0.58%) |
Dec 29, 2011 | 43.47 | 45.07 | 43.39 | 44.96 | 7,185,919 | +0.70(+1.58%) |
Dec 28, 2011 | 45.53 | 45.74 | 44.02 | 44.26 | 7,768,394 | -1.45(-3.18%) |
Dec 27, 2011 | 45.90 | 46.25 | 45.60 | 45.71 | 2,682,405 | -0.38(-0.82%) |
Dec 23, 2011 | 45.68 | 46.11 | 45.33 | 46.09 | 4,007,438 | -0.75(-1.59%) |
Dec 21, 2011 | 46.49 | 46.93 | 46.22 | 46.84 | 6,355,936 | +0.20(+0.43%) |
Dec 20, 2011 | 46.34 | 46.90 | 46.02 | 46.64 | 7,034,036 | +1.16(+2.56%) |
Dec 19, 2011 | 46.28 | 46.68 | 45.35 | 45.48 | 8,578,184 | -0.84(-1.82%) |
Dec 16, 2011 | 46.51 | 47.08 | 46.07 | 46.32 | 11,216,075 | +0.31(+0.68%) |
Dec 15, 2011 | 46.32 | 46.48 | 45.47 | 46.01 | 9,052,340 | +0.10(+0.23%) |
Dec 14, 2011 | 45.80 | 46.82 | 45.32 | 45.90 | 13,420,802 | -1.14(-2.42%) |
Dec 13, 2011 | 48.37 | 49.13 | 46.83 | 47.04 | 8,476,004 | -1.58(-3.25%) |
Dec 12, 2011 | 48.60 | 48.81 | 48.02 | 48.62 | 9,045,414 | -1.24(-2.49%) |
Dec 09, 2011 | 49.25 | 50.06 | 49.18 | 49.86 | 4,943,194 | +0.66(+1.33%) |
Dec 08, 2011 | 49.84 | 50.22 | 48.91 | 49.21 | 7,692,547 | -1.23(-2.44%) |
Dec 07, 2011 | 49.94 | 50.63 | 49.77 | 50.44 | 6,542,056 | +0.42(+0.83%) |
Dec 06, 2011 | 48.82 | 50.49 | 48.45 | 50.02 | 8,108,636 | +0.86(+1.76%) |
Dec 05, 2011 | 49.35 | 50.35 | 48.79 | 49.16 | 8,621,559 | -0.51(-1.03%) |
Dec 02, 2011 | 51.25 | 51.25 | 49.59 | 49.67 | 7,847,799 | -1.32(-2.59%) |
Dec 01, 2011 | 50.99 | 51.42 | 50.38 | 50.99 | 7,455,978 | -0.05(-0.10%) |
Nov 30, 2011 | 49.82 | 51.13 | 49.48 | 51.04 | 10,027,518 | +2.66(+5.50%) |
Nov 29, 2011 | 48.54 | 49.24 | 48.22 | 48.38 | 6,050,576 | +0.04(+0.08%) |
Nov 28, 2011 | 48.28 | 48.80 | 47.97 | 48.34 | 6,214,620 | +1.09(+2.31%) |
Nov 25, 2011 | 47.63 | 48.09 | 47.15 | 47.25 | 3,353,267 | -0.33(-0.69%) |
Nov 23, 2011 | 48.31 | 48.46 | 47.35 | 47.58 | 5,380,624 | -1.17(-2.40%) |
Nov 22, 2011 | 48.88 | 49.50 | 48.44 | 48.75 | 6,337,366 | +0.37(+0.77%) |
Nov 21, 2011 | 47.95 | 48.64 | 47.51 | 48.38 | 8,071,509 | -0.13(-0.26%) |
Nov 18, 2011 | 49.29 | 49.37 | 48.13 | 48.50 | 5,364,519 | -0.58(-1.18%) |
Nov 17, 2011 | 49.78 | 50.18 | 48.78 | 49.08 | 7,749,914 | -1.30(-2.57%) |
Nov 16, 2011 | 51.20 | 51.21 | 50.24 | 50.38 | 6,197,510 | -1.22(-2.37%) |
Nov 15, 2011 | 51.33 | 52.05 | 50.89 | 51.60 | 4,543,458 | +0.12(+0.23%) |
Nov 14, 2011 | 52.13 | 52.58 | 51.04 | 51.48 | 4,615,148 | -0.75(-1.43%) |
Nov 11, 2011 | 51.49 | 52.68 | 51.48 | 52.23 | 5,833,375 | +1.23(+2.41%) |
Nov 10, 2011 | 51.71 | 51.73 | 50.33 | 51.00 | 6,906,198 | -0.33(-0.65%) |
Nov 09, 2011 | 52.63 | 53.66 | 51.30 | 51.33 | 11,742,290 | -1.73(-3.25%) |
Nov 08, 2011 | 53.28 | 53.61 | 52.54 | 53.06 | 10,054,690 | -0.39(-0.72%) |
Nov 07, 2011 | 51.76 | 53.56 | 51.64 | 53.45 | 12,266,944 | +2.04(+3.96%) |
Nov 04, 2011 | 50.91 | 51.46 | 50.57 | 51.41 | 8,079,176 | +0.04(+0.07%) |
Nov 03, 2011 | 50.06 | 51.53 | 49.72 | 51.37 | 15,402,061 | +2.01(+4.07%) |
Nov 02, 2011 | 49.28 | 50.40 | 48.63 | 49.36 | 11,860,038 | +0.73(+1.51%) |