Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.80 | 46.23 | 45.67 | 45.77 | 3,169,222 | -0.12(-0.26%) |
Jan 30, 2012 | 45.72 | 46.10 | 45.66 | 45.88 | 2,946,662 | -0.40(-0.87%) |
Jan 27, 2012 | 46.55 | 46.63 | 46.14 | 46.29 | 1,815,021 | -0.48(-1.03%) |
Jan 26, 2012 | 47.01 | 47.03 | 46.48 | 46.77 | 3,465,586 | -0.21(-0.45%) |
Jan 25, 2012 | 46.86 | 47.15 | 46.40 | 46.98 | 3,469,155 | -0.32(-0.68%) |
Jan 24, 2012 | 47.43 | 47.43 | 47.07 | 47.30 | 1,826,402 | -0.39(-0.81%) |
Jan 23, 2012 | 48.53 | 48.77 | 47.55 | 47.69 | 2,237,193 | -0.71(-1.47%) |
Jan 20, 2012 | 48.34 | 48.50 | 48.15 | 48.40 | 2,923,131 | +0.06(+0.13%) |
Jan 19, 2012 | 47.57 | 48.54 | 47.44 | 48.34 | 2,469,607 | +0.90(+1.89%) |
Jan 18, 2012 | 46.95 | 47.54 | 46.66 | 47.44 | 1,634,988 | +0.43(+0.91%) |
Jan 17, 2012 | 46.77 | 47.34 | 46.67 | 47.01 | 2,177,764 | +0.62(+1.34%) |
Jan 13, 2012 | 46.83 | 46.86 | 46.29 | 46.39 | 1,531,985 | -0.72(-1.52%) |
Jan 12, 2012 | 46.17 | 47.21 | 46.17 | 47.11 | 1,869,476 | +0.98(+2.12%) |
Jan 11, 2012 | 45.99 | 46.30 | 45.95 | 46.13 | 1,893,203 | -0.09(-0.19%) |
Jan 10, 2012 | 46.05 | 46.44 | 45.86 | 46.21 | 2,274,728 | +0.56(+1.23%) |
Jan 09, 2012 | 45.76 | 45.88 | 45.40 | 45.66 | 1,758,016 | +0.01(+0.02%) |
Jan 06, 2012 | 45.80 | 45.90 | 45.51 | 45.65 | 3,051,202 | -0.20(-0.43%) |
Jan 05, 2012 | 45.84 | 45.93 | 45.18 | 45.84 | 2,276,401 | -0.38(-0.82%) |
Jan 04, 2012 | 46.03 | 46.36 | 45.69 | 46.22 | 1,762,552 | +0.12(+0.26%) |
Dec 30, 2011 | 46.43 | 46.63 | 46.09 | 46.10 | 1,330,634 | -0.32(-0.70%) |
Dec 29, 2011 | 45.97 | 46.48 | 45.95 | 46.43 | 1,125,299 | +0.60(+1.31%) |
Dec 28, 2011 | 46.32 | 46.41 | 45.80 | 45.83 | 1,635,402 | -0.58(-1.24%) |
Dec 27, 2011 | 45.93 | 46.49 | 45.84 | 46.40 | 1,426,309 | +0.29(+0.63%) |
Dec 23, 2011 | 45.79 | 46.12 | 45.45 | 46.11 | 1,753,692 | +1.10(+2.43%) |
Dec 21, 2011 | 44.87 | 45.22 | 44.59 | 45.02 | 2,407,857 | +0.28(+0.62%) |
Dec 20, 2011 | 44.08 | 44.90 | 44.08 | 44.74 | 1,953,202 | +1.25(+2.88%) |
Dec 19, 2011 | 44.16 | 44.43 | 43.39 | 43.49 | 1,642,060 | -0.39(-0.90%) |
Dec 16, 2011 | 43.98 | 44.33 | 43.37 | 43.88 | 4,097,408 | +0.25(+0.58%) |
Dec 15, 2011 | 43.79 | 44.02 | 43.57 | 43.63 | 2,307,293 | +0.15(+0.34%) |
Dec 14, 2011 | 43.42 | 43.83 | 43.36 | 43.48 | 2,899,183 | -0.12(-0.27%) |
Dec 13, 2011 | 44.22 | 44.69 | 43.43 | 43.60 | 2,179,170 | -0.54(-1.21%) |
Dec 12, 2011 | 44.19 | 44.50 | 43.90 | 44.13 | 1,735,154 | -0.33(-0.74%) |
Dec 09, 2011 | 44.03 | 44.69 | 43.94 | 44.46 | 2,325,042 | +0.55(+1.26%) |
Dec 08, 2011 | 44.41 | 44.79 | 43.83 | 43.91 | 2,634,193 | -0.66(-1.49%) |
Dec 07, 2011 | 44.87 | 45.00 | 44.52 | 44.58 | 3,413,582 | -0.61(-1.34%) |
Dec 06, 2011 | 45.34 | 45.65 | 45.11 | 45.18 | 2,892,066 | -0.09(-0.19%) |
Dec 05, 2011 | 45.51 | 45.87 | 44.94 | 45.27 | 2,547,100 | +0.34(+0.75%) |
Dec 02, 2011 | 45.54 | 45.60 | 44.91 | 44.93 | 2,250,032 | -0.27(-0.59%) |
Dec 01, 2011 | 44.83 | 45.73 | 44.69 | 45.20 | 2,451,010 | +0.20(+0.46%) |
Nov 30, 2011 | 44.35 | 45.21 | 44.25 | 44.99 | 3,752,841 | +1.53(+3.52%) |
Nov 29, 2011 | 43.33 | 43.77 | 43.22 | 43.46 | 2,716,577 | +0.24(+0.57%) |
Nov 28, 2011 | 43.08 | 43.70 | 42.96 | 43.22 | 2,772,609 | +1.10(+2.62%) |
Nov 25, 2011 | 41.61 | 42.75 | 41.54 | 42.12 | 1,278,846 | +0.35(+0.85%) |
Nov 23, 2011 | 42.11 | 42.41 | 41.75 | 41.76 | 3,101,020 | -0.73(-1.73%) |
Nov 22, 2011 | 42.77 | 42.85 | 42.10 | 42.49 | 3,709,973 | -0.57(-1.32%) |
Nov 21, 2011 | 43.52 | 43.68 | 42.18 | 43.06 | 4,079,807 | -1.27(-2.85%) |
Nov 18, 2011 | 44.59 | 44.78 | 44.02 | 44.33 | 3,668,683 | -0.09(-0.21%) |
Nov 17, 2011 | 45.49 | 45.49 | 43.99 | 44.42 | 3,177,105 | -1.25(-2.74%) |
Nov 16, 2011 | 45.96 | 46.52 | 45.57 | 45.67 | 2,770,532 | -0.77(-1.65%) |
Nov 15, 2011 | 45.68 | 46.74 | 45.67 | 46.44 | 1,847,875 | +0.47(+1.02%) |
Nov 14, 2011 | 46.21 | 46.45 | 45.92 | 45.97 | 2,333,198 | -0.35(-0.76%) |
Nov 11, 2011 | 45.87 | 46.61 | 45.84 | 46.32 | 1,984,759 | +0.97(+2.14%) |
Nov 10, 2011 | 45.49 | 45.75 | 45.16 | 45.35 | 2,710,674 | +0.60(+1.34%) |
Nov 09, 2011 | 45.00 | 45.27 | 44.46 | 44.75 | 5,498,011 | -0.97(-2.12%) |
Nov 08, 2011 | 45.68 | 45.81 | 44.94 | 45.72 | 2,114,407 | +0.23(+0.50%) |
Nov 07, 2011 | 44.59 | 45.54 | 44.42 | 45.49 | 2,075,967 | +0.83(+1.85%) |
Nov 04, 2011 | 44.66 | 44.80 | 44.07 | 44.67 | 1,682,483 | -0.16(-0.35%) |
Nov 03, 2011 | 43.96 | 44.94 | 43.86 | 44.82 | 2,657,577 | +1.22(+2.79%) |
Nov 02, 2011 | 43.66 | 43.92 | 43.32 | 43.60 | 2,319,878 | +0.66(+1.53%) |