Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.75 | 55.75 | 54.30 | 54.46 | 12,351,357 | -0.80(-1.44%) |
Jan 30, 2012 | 54.68 | 55.27 | 53.94 | 55.26 | 9,094,235 | -0.28(-0.51%) |
Jan 27, 2012 | 54.96 | 56.14 | 54.96 | 55.54 | 9,991,630 | +0.49(+0.89%) |
Jan 26, 2012 | 55.82 | 56.33 | 54.92 | 55.05 | 10,815,900 | -0.15(-0.28%) |
Jan 25, 2012 | 53.72 | 55.44 | 52.96 | 55.20 | 14,391,336 | +1.16(+2.15%) |
Jan 24, 2012 | 53.01 | 54.04 | 52.80 | 54.04 | 10,201,127 | +0.31(+0.58%) |
Jan 23, 2012 | 53.78 | 54.20 | 52.96 | 53.73 | 12,445,738 | +0.26(+0.49%) |
Jan 20, 2012 | 53.47 | 54.88 | 52.60 | 53.47 | 24,989,272 | +0.68(+1.29%) |
Jan 19, 2012 | 51.60 | 52.89 | 51.60 | 52.79 | 17,645,308 | +1.62(+3.16%) |
Jan 18, 2012 | 48.65 | 51.20 | 48.63 | 51.17 | 18,076,104 | +2.17(+4.42%) |
Jan 17, 2012 | 50.26 | 50.53 | 48.83 | 49.01 | 16,229,162 | -0.25(-0.51%) |
Jan 13, 2012 | 50.00 | 50.10 | 49.07 | 49.26 | 13,405,808 | -1.24(-2.45%) |
Jan 12, 2012 | 51.14 | 51.80 | 49.41 | 50.50 | 12,110,726 | -0.33(-0.66%) |
Jan 11, 2012 | 51.15 | 51.15 | 50.29 | 50.83 | 10,274,858 | -0.43(-0.83%) |
Jan 10, 2012 | 51.05 | 51.49 | 50.90 | 51.26 | 12,400,737 | +1.40(+2.80%) |
Jan 09, 2012 | 49.46 | 49.96 | 49.18 | 49.86 | 7,759,941 | +0.75(+1.53%) |
Jan 06, 2012 | 49.63 | 49.80 | 48.80 | 49.11 | 12,402,282 | -0.21(-0.43%) |
Jan 05, 2012 | 49.98 | 50.04 | 48.65 | 49.32 | 14,910,483 | -1.08(-2.14%) |
Jan 04, 2012 | 50.81 | 51.04 | 50.16 | 50.40 | 9,066,074 | +0.91(+1.83%) |
Dec 30, 2011 | 48.89 | 49.66 | 48.78 | 49.49 | 7,641,121 | +0.65(+1.34%) |
Dec 29, 2011 | 48.60 | 49.08 | 48.54 | 48.84 | 6,453,640 | +0.27(+0.55%) |
Dec 28, 2011 | 49.70 | 49.99 | 48.39 | 48.57 | 8,626,432 | -1.13(-2.27%) |
Dec 27, 2011 | 50.04 | 50.40 | 49.70 | 49.70 | 5,938,077 | -0.39(-0.78%) |
Dec 23, 2011 | 49.45 | 50.09 | 49.28 | 50.09 | 6,221,733 | +1.04(+2.11%) |
Dec 21, 2011 | 49.55 | 49.72 | 48.08 | 49.06 | 10,709,126 | -0.33(-0.67%) |
Dec 20, 2011 | 48.33 | 49.69 | 48.32 | 49.39 | 10,946,574 | +2.25(+4.76%) |
Dec 19, 2011 | 48.85 | 48.85 | 47.06 | 47.15 | 11,073,304 | -1.33(-2.75%) |
Dec 16, 2011 | 48.64 | 49.23 | 47.68 | 48.48 | 16,242,230 | +0.42(+0.87%) |
Dec 15, 2011 | 49.33 | 49.62 | 47.95 | 48.06 | 11,562,719 | -0.49(-1.00%) |
Dec 14, 2011 | 50.12 | 50.36 | 48.41 | 48.54 | 19,059,836 | -2.47(-4.84%) |
Dec 13, 2011 | 52.59 | 53.44 | 50.73 | 51.02 | 13,671,250 | -1.09(-2.10%) |
Dec 12, 2011 | 52.78 | 52.88 | 51.14 | 52.11 | 13,063,658 | -1.62(-3.01%) |
Dec 09, 2011 | 52.27 | 54.02 | 52.20 | 53.72 | 14,478,614 | +1.59(+3.06%) |
Dec 08, 2011 | 53.79 | 54.59 | 51.91 | 52.13 | 16,993,182 | -2.28(-4.18%) |
Dec 07, 2011 | 54.91 | 55.14 | 53.86 | 54.41 | 13,585,941 | -1.13(-2.04%) |
Dec 06, 2011 | 55.69 | 56.26 | 55.01 | 55.54 | 10,726,273 | -0.36(-0.65%) |
Dec 05, 2011 | 55.28 | 56.07 | 55.01 | 55.90 | 13,288,827 | +1.55(+2.85%) |
Dec 02, 2011 | 54.99 | 55.59 | 54.22 | 54.35 | 9,737,537 | +0.10(+0.19%) |
Dec 01, 2011 | 54.46 | 55.10 | 53.80 | 54.25 | 10,409,060 | -0.33(-0.61%) |
Nov 30, 2011 | 53.02 | 54.70 | 52.92 | 54.58 | 16,929,504 | +3.55(+6.96%) |
Nov 29, 2011 | 50.60 | 51.68 | 50.04 | 51.03 | 10,277,599 | +1.06(+2.12%) |
Nov 28, 2011 | 49.44 | 50.44 | 49.41 | 49.97 | 11,488,705 | +2.06(+4.29%) |
Nov 25, 2011 | 47.73 | 48.95 | 47.69 | 47.91 | 4,910,727 | -0.09(-0.20%) |
Nov 23, 2011 | 49.05 | 49.35 | 47.78 | 48.01 | 13,465,038 | -1.77(-3.55%) |
Nov 22, 2011 | 50.38 | 50.89 | 49.52 | 49.78 | 10,986,164 | -0.89(-1.75%) |
Nov 21, 2011 | 50.49 | 51.00 | 49.56 | 50.66 | 11,764,647 | -0.82(-1.60%) |
Nov 18, 2011 | 52.53 | 52.53 | 50.65 | 51.49 | 13,344,365 | -0.28(-0.54%) |
Nov 17, 2011 | 53.91 | 54.12 | 51.18 | 51.77 | 16,681,936 | -2.21(-4.09%) |
Nov 16, 2011 | 54.40 | 55.49 | 53.92 | 53.98 | 18,373,580 | -0.87(-1.58%) |
Nov 15, 2011 | 54.36 | 55.32 | 53.79 | 54.84 | 10,921,623 | +0.25(+0.46%) |
Nov 14, 2011 | 54.51 | 55.32 | 54.14 | 54.59 | 8,257,168 | -0.66(-1.20%) |
Nov 11, 2011 | 54.30 | 55.70 | 53.69 | 55.26 | 11,575,757 | +1.80(+3.36%) |
Nov 10, 2011 | 53.67 | 54.06 | 52.57 | 53.46 | 10,528,774 | +0.69(+1.31%) |
Nov 09, 2011 | 53.71 | 53.92 | 52.60 | 52.77 | 17,428,744 | -2.70(-4.87%) |
Nov 08, 2011 | 54.82 | 55.62 | 53.94 | 55.47 | 12,277,655 | +1.08(+1.99%) |
Nov 07, 2011 | 54.16 | 55.21 | 53.40 | 54.38 | 9,351,358 | +0.26(+0.48%) |
Nov 04, 2011 | 53.96 | 55.39 | 53.36 | 54.12 | 14,727,001 | -0.69(-1.26%) |
Nov 03, 2011 | 53.29 | 55.01 | 52.79 | 54.82 | 16,613,018 | +2.30(+4.39%) |
Nov 02, 2011 | 52.62 | 52.68 | 51.55 | 52.51 | 11,340,926 | +1.16(+2.26%) |