Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 50.08 | 50.85 | 49.89 | 50.38 | 4,465,531 | +0.43(+0.86%) |
Jan 30, 2012 | 49.41 | 50.40 | 49.06 | 49.95 | 3,479,120 | -0.01(-0.02%) |
Jan 27, 2012 | 49.62 | 50.38 | 49.46 | 49.96 | 3,376,875 | +0.14(+0.29%) |
Jan 26, 2012 | 51.05 | 51.05 | 49.61 | 49.82 | 3,421,145 | -1.17(-2.30%) |
Jan 25, 2012 | 50.37 | 51.51 | 50.33 | 50.99 | 3,458,114 | +1.01(+2.02%) |
Jan 24, 2012 | 49.13 | 50.83 | 48.96 | 49.98 | 3,606,835 | +0.62(+1.25%) |
Jan 23, 2012 | 48.62 | 49.44 | 48.62 | 49.36 | 2,926,038 | +0.66(+1.35%) |
Jan 20, 2012 | 49.06 | 49.23 | 48.43 | 48.70 | 2,733,546 | -0.67(-1.35%) |
Jan 19, 2012 | 48.78 | 49.52 | 48.57 | 49.37 | 3,181,268 | +0.62(+1.27%) |
Jan 18, 2012 | 47.36 | 48.89 | 47.24 | 48.75 | 4,582,448 | +1.27(+2.67%) |
Jan 17, 2012 | 47.34 | 47.81 | 47.00 | 47.48 | 5,485,742 | +0.49(+1.03%) |
Jan 13, 2012 | 47.10 | 47.53 | 46.75 | 47.00 | 2,819,165 | -0.41(-0.86%) |
Jan 12, 2012 | 47.52 | 47.61 | 46.98 | 47.41 | 3,545,465 | -0.18(-0.38%) |
Jan 11, 2012 | 46.55 | 47.61 | 46.52 | 47.59 | 3,045,311 | +0.86(+1.83%) |
Jan 10, 2012 | 45.75 | 47.04 | 45.66 | 46.73 | 4,707,534 | +1.33(+2.94%) |
Jan 09, 2012 | 45.47 | 45.62 | 44.86 | 45.40 | 2,761,486 | +0.05(+0.11%) |
Jan 06, 2012 | 44.34 | 45.46 | 44.10 | 45.35 | 4,190,887 | +1.22(+2.76%) |
Jan 05, 2012 | 43.58 | 44.42 | 43.49 | 44.13 | 3,561,799 | +0.37(+0.85%) |
Jan 04, 2012 | 44.67 | 45.08 | 43.76 | 43.76 | 3,207,176 | +0.93(+2.18%) |
Dec 30, 2011 | 42.81 | 43.16 | 42.81 | 42.83 | 1,512,185 | +0.02(+0.04%) |
Dec 29, 2011 | 42.26 | 42.90 | 42.14 | 42.81 | 1,491,178 | +0.69(+1.63%) |
Dec 28, 2011 | 43.29 | 43.36 | 42.09 | 42.12 | 1,666,340 | -1.21(-2.79%) |
Dec 27, 2011 | 43.25 | 43.66 | 43.15 | 43.33 | 1,162,841 | -0.18(-0.42%) |
Dec 23, 2011 | 43.62 | 43.67 | 43.29 | 43.51 | 2,034,039 | +0.98(+2.31%) |
Dec 21, 2011 | 42.88 | 42.92 | 42.12 | 42.53 | 3,044,084 | -0.26(-0.60%) |
Dec 20, 2011 | 42.15 | 42.96 | 42.11 | 42.79 | 2,510,264 | +1.32(+3.19%) |
Dec 19, 2011 | 41.96 | 42.40 | 41.33 | 41.47 | 2,555,143 | -0.29(-0.68%) |
Dec 16, 2011 | 42.37 | 42.38 | 41.52 | 41.75 | 4,562,080 | -0.30(-0.70%) |
Dec 15, 2011 | 41.67 | 42.17 | 41.01 | 42.05 | 4,204,931 | +0.38(+0.91%) |
Dec 14, 2011 | 42.48 | 42.61 | 41.56 | 41.67 | 4,111,558 | -0.90(-2.10%) |
Dec 13, 2011 | 43.04 | 43.43 | 42.32 | 42.56 | 3,398,995 | -0.42(-0.97%) |
Dec 12, 2011 | 43.23 | 43.31 | 42.80 | 42.98 | 3,204,872 | -0.49(-1.12%) |
Dec 09, 2011 | 43.18 | 43.62 | 42.52 | 43.47 | 5,145,289 | +0.33(+0.77%) |
Dec 08, 2011 | 44.24 | 44.48 | 43.01 | 43.13 | 4,288,598 | -1.61(-3.60%) |
Dec 07, 2011 | 44.65 | 45.03 | 43.96 | 44.74 | 3,071,722 | -0.19(-0.42%) |
Dec 06, 2011 | 44.46 | 45.12 | 44.42 | 44.93 | 2,580,421 | +0.38(+0.85%) |
Dec 05, 2011 | 44.86 | 45.15 | 44.25 | 44.55 | 2,679,648 | +0.23(+0.52%) |
Dec 02, 2011 | 45.08 | 45.36 | 44.18 | 44.32 | 1,784,801 | -0.48(-1.06%) |
Dec 01, 2011 | 45.00 | 45.43 | 44.71 | 44.80 | 3,043,290 | -0.20(-0.44%) |
Nov 30, 2011 | 45.13 | 45.56 | 44.55 | 45.00 | 3,742,806 | +1.10(+2.52%) |
Nov 29, 2011 | 43.71 | 44.23 | 43.35 | 43.89 | 3,091,254 | +0.47(+1.07%) |
Nov 28, 2011 | 43.21 | 43.62 | 43.07 | 43.43 | 4,236,891 | +1.12(+2.66%) |
Nov 25, 2011 | 42.42 | 43.08 | 42.29 | 42.30 | 1,372,911 | -0.05(-0.11%) |
Nov 23, 2011 | 42.51 | 42.83 | 42.18 | 42.35 | 3,433,554 | -0.61(-1.42%) |
Nov 22, 2011 | 42.75 | 43.48 | 42.63 | 42.96 | 4,999,869 | +0.05(+0.11%) |
Nov 21, 2011 | 43.20 | 43.29 | 42.57 | 42.91 | 4,170,514 | -0.80(-1.83%) |
Nov 18, 2011 | 44.21 | 44.48 | 43.64 | 43.71 | 6,547,298 | -0.86(-1.92%) |
Nov 17, 2011 | 45.86 | 45.96 | 44.15 | 44.57 | 6,947,035 | -1.53(-3.33%) |
Nov 16, 2011 | 46.66 | 46.86 | 46.05 | 46.10 | 4,556,410 | -0.89(-1.88%) |
Nov 15, 2011 | 46.07 | 47.15 | 46.05 | 46.99 | 2,896,438 | +0.66(+1.42%) |
Nov 14, 2011 | 46.36 | 46.88 | 46.18 | 46.33 | 2,121,696 | -0.15(-0.33%) |
Nov 11, 2011 | 46.42 | 46.97 | 46.15 | 46.48 | 3,386,773 | +1.06(+2.33%) |
Nov 10, 2011 | 46.20 | 46.76 | 45.22 | 45.43 | 5,143,329 | -0.81(-1.75%) |
Nov 09, 2011 | 46.77 | 47.33 | 46.06 | 46.24 | 3,212,887 | -1.78(-3.71%) |
Nov 08, 2011 | 47.42 | 48.10 | 46.95 | 48.02 | 3,285,730 | +0.86(+1.82%) |
Nov 07, 2011 | 46.66 | 47.25 | 46.22 | 47.16 | 2,317,097 | +0.63(+1.35%) |
Nov 04, 2011 | 47.35 | 47.66 | 46.44 | 46.53 | 4,833,343 | -1.32(-2.77%) |
Nov 03, 2011 | 47.98 | 48.07 | 47.32 | 47.86 | 3,832,981 | +0.48(+1.01%) |
Nov 02, 2011 | 46.77 | 47.51 | 46.22 | 47.38 | 3,670,024 | +1.09(+2.35%) |