Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 46.68 | 46.96 | 45.55 | 46.20 | 4,823,459 | -0.26(-0.55%) |
Jan 30, 2012 | 45.85 | 46.65 | 45.56 | 46.46 | 3,806,930 | -0.23(-0.49%) |
Jan 27, 2012 | 45.48 | 47.02 | 45.39 | 46.69 | 5,095,213 | +0.98(+2.15%) |
Jan 26, 2012 | 46.13 | 46.80 | 45.43 | 45.70 | 5,863,550 | -0.54(-1.16%) |
Jan 25, 2012 | 45.14 | 46.41 | 45.05 | 46.24 | 5,631,172 | +0.87(+1.91%) |
Jan 24, 2012 | 44.90 | 45.45 | 44.62 | 45.37 | 4,733,252 | -0.08(-0.18%) |
Jan 23, 2012 | 45.34 | 45.70 | 45.00 | 45.46 | 5,290,930 | +0.05(+0.11%) |
Jan 20, 2012 | 44.52 | 45.52 | 44.38 | 45.41 | 6,555,489 | +0.96(+2.15%) |
Jan 19, 2012 | 44.95 | 45.16 | 44.12 | 44.45 | 7,468,372 | -0.25(-0.55%) |
Jan 18, 2012 | 45.42 | 46.04 | 44.48 | 44.70 | 8,145,422 | -0.95(-2.08%) |
Jan 17, 2012 | 46.20 | 46.32 | 45.53 | 45.65 | 4,968,323 | +0.10(+0.22%) |
Jan 13, 2012 | 44.56 | 45.99 | 43.95 | 45.55 | 7,948,429 | +0.49(+1.08%) |
Jan 12, 2012 | 44.51 | 45.52 | 43.36 | 45.06 | 10,645,199 | -0.37(-0.82%) |
Jan 11, 2012 | 45.13 | 45.61 | 44.62 | 45.43 | 6,433,034 | +0.16(+0.35%) |
Jan 10, 2012 | 44.64 | 45.61 | 44.59 | 45.28 | 6,820,959 | +1.48(+3.37%) |
Jan 09, 2012 | 43.58 | 43.95 | 43.07 | 43.80 | 4,955,091 | +0.32(+0.74%) |
Jan 06, 2012 | 44.43 | 44.43 | 43.11 | 43.48 | 7,620,090 | -0.52(-1.18%) |
Jan 05, 2012 | 43.01 | 45.61 | 42.88 | 44.00 | 13,045,134 | +0.83(+1.91%) |
Jan 04, 2012 | 42.93 | 43.29 | 42.22 | 43.17 | 5,946,049 | +1.54(+3.71%) |
Dec 30, 2011 | 41.72 | 41.88 | 41.50 | 41.63 | 2,682,054 | +0.12(+0.30%) |
Dec 29, 2011 | 39.99 | 41.64 | 39.91 | 41.50 | 5,836,361 | -0.01(-0.02%) |
Dec 28, 2011 | 43.06 | 43.20 | 41.16 | 41.51 | 4,528,345 | -1.68(-3.90%) |
Dec 27, 2011 | 43.29 | 43.51 | 42.71 | 43.20 | 2,729,642 | -0.10(-0.23%) |
Dec 23, 2011 | 42.89 | 43.33 | 42.36 | 43.29 | 3,752,202 | +2.06(+4.98%) |
Dec 21, 2011 | 41.27 | 41.49 | 40.68 | 41.24 | 4,108,410 | +0.02(+0.06%) |
Dec 20, 2011 | 40.11 | 41.31 | 40.07 | 41.21 | 4,903,578 | +2.10(+5.38%) |
Dec 19, 2011 | 39.79 | 40.15 | 38.94 | 39.11 | 5,630,958 | -0.61(-1.54%) |
Dec 16, 2011 | 39.53 | 39.87 | 39.12 | 39.72 | 8,838,656 | +0.66(+1.69%) |
Dec 15, 2011 | 39.27 | 39.68 | 38.66 | 39.06 | 7,151,132 | -0.03(-0.08%) |
Dec 14, 2011 | 40.45 | 40.50 | 38.38 | 39.09 | 12,235,916 | -1.76(-4.30%) |
Dec 13, 2011 | 41.45 | 42.02 | 40.49 | 40.85 | 7,139,190 | -0.42(-1.02%) |
Dec 12, 2011 | 41.15 | 41.49 | 40.69 | 41.27 | 7,915,132 | -0.42(-1.01%) |
Dec 09, 2011 | 41.32 | 41.92 | 40.65 | 41.69 | 9,163,572 | -0.51(-1.21%) |
Dec 08, 2011 | 43.59 | 44.17 | 42.04 | 42.21 | 7,041,131 | -1.73(-3.95%) |
Dec 07, 2011 | 43.59 | 44.57 | 43.09 | 43.94 | 6,472,879 | +0.03(+0.08%) |
Dec 06, 2011 | 42.50 | 44.51 | 42.48 | 43.91 | 8,934,940 | +1.46(+3.44%) |
Dec 05, 2011 | 42.77 | 43.07 | 41.49 | 42.44 | 7,090,456 | +0.17(+0.41%) |
Dec 02, 2011 | 44.12 | 44.23 | 42.18 | 42.27 | 6,928,616 | -1.29(-2.96%) |
Dec 01, 2011 | 43.92 | 44.81 | 43.44 | 43.56 | 6,063,425 | +0.01(+0.02%) |
Nov 30, 2011 | 43.10 | 43.74 | 42.73 | 43.55 | 9,918,674 | +2.19(+5.29%) |
Nov 29, 2011 | 42.09 | 42.32 | 41.21 | 41.36 | 5,892,853 | -0.69(-1.65%) |
Nov 28, 2011 | 42.16 | 42.25 | 41.49 | 42.06 | 6,396,667 | +1.36(+3.35%) |
Nov 25, 2011 | 41.22 | 41.39 | 40.51 | 40.69 | 3,998,929 | -0.59(-1.42%) |
Nov 23, 2011 | 42.34 | 42.78 | 41.25 | 41.28 | 5,903,038 | -1.54(-3.59%) |
Nov 22, 2011 | 43.93 | 43.99 | 42.59 | 42.82 | 7,278,047 | -1.06(-2.41%) |
Nov 21, 2011 | 42.58 | 44.35 | 42.55 | 43.87 | 7,152,342 | +0.24(+0.55%) |
Nov 18, 2011 | 42.91 | 44.33 | 42.63 | 43.63 | 9,837,673 | +1.73(+4.14%) |
Nov 17, 2011 | 46.64 | 46.65 | 41.55 | 41.90 | 20,101,104 | -3.15(-7.00%) |
Nov 16, 2011 | 45.74 | 46.08 | 45.00 | 45.05 | 4,829,343 | -0.99(-2.15%) |
Nov 15, 2011 | 46.70 | 47.11 | 45.82 | 46.04 | 5,474,238 | -0.86(-1.83%) |
Nov 14, 2011 | 47.45 | 48.34 | 46.49 | 46.90 | 4,132,643 | -0.79(-1.66%) |
Nov 11, 2011 | 47.21 | 47.82 | 46.79 | 47.69 | 3,952,340 | +1.26(+2.72%) |
Nov 10, 2011 | 47.18 | 47.20 | 45.42 | 46.43 | 5,047,101 | -0.17(-0.35%) |
Nov 09, 2011 | 47.88 | 48.35 | 46.51 | 46.60 | 6,074,586 | -2.58(-5.24%) |
Nov 08, 2011 | 49.12 | 49.82 | 48.40 | 49.17 | 4,995,389 | +0.53(+1.09%) |
Nov 07, 2011 | 47.71 | 48.81 | 47.50 | 48.64 | 4,058,320 | +0.69(+1.45%) |
Nov 04, 2011 | 46.82 | 48.49 | 46.82 | 47.95 | 4,113,165 | +0.64(+1.36%) |
Nov 03, 2011 | 47.21 | 47.50 | 45.89 | 47.31 | 5,713,669 | +0.73(+1.58%) |
Nov 02, 2011 | 47.35 | 47.69 | 45.98 | 46.57 | 7,425,800 | +0.45(+0.98%) |