Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 51.97 | 52.22 | 51.07 | 51.25 | 44,490,540 | -1.07(-2.05%) |
Jan 30, 2012 | 52.18 | 52.32 | 51.77 | 52.32 | 29,196,424 | -0.21(-0.40%) |
Jan 27, 2012 | 52.78 | 52.94 | 52.49 | 52.52 | 26,110,562 | -0.58(-1.08%) |
Jan 26, 2012 | 53.63 | 53.67 | 52.94 | 53.10 | 25,586,940 | -0.28(-0.52%) |
Jan 25, 2012 | 53.10 | 53.47 | 52.51 | 53.37 | 29,744,300 | +0.02(+0.05%) |
Jan 24, 2012 | 53.29 | 53.38 | 53.03 | 53.35 | 20,203,702 | -0.18(-0.33%) |
Jan 23, 2012 | 53.55 | 53.82 | 53.26 | 53.53 | 25,080,696 | -0.01(-0.02%) |
Jan 20, 2012 | 53.29 | 53.54 | 53.07 | 53.54 | 31,410,606 | +0.28(+0.53%) |
Jan 19, 2012 | 52.84 | 53.39 | 52.49 | 53.26 | 26,770,782 | +0.36(+0.67%) |
Jan 18, 2012 | 52.20 | 52.93 | 51.99 | 52.90 | 27,377,984 | +0.47(+0.89%) |
Jan 17, 2012 | 52.48 | 52.71 | 52.26 | 52.44 | 25,537,484 | +0.50(+0.95%) |
Jan 13, 2012 | 51.50 | 51.97 | 51.29 | 51.94 | 25,412,880 | +0.09(+0.17%) |
Jan 12, 2012 | 51.64 | 51.97 | 51.37 | 51.86 | 28,363,610 | -0.21(-0.40%) |
Jan 11, 2012 | 52.08 | 52.26 | 51.69 | 52.07 | 24,236,238 | -0.39(-0.75%) |
Jan 10, 2012 | 52.67 | 52.76 | 52.25 | 52.46 | 21,375,230 | +0.13(+0.26%) |
Jan 09, 2012 | 52.02 | 52.41 | 52.00 | 52.32 | 19,060,432 | +0.23(+0.45%) |
Jan 06, 2012 | 52.58 | 52.63 | 52.08 | 52.09 | 26,051,104 | -0.39(-0.75%) |
Jan 05, 2012 | 52.41 | 52.60 | 51.97 | 52.48 | 28,519,634 | -0.16(-0.30%) |
Jan 04, 2012 | 52.50 | 52.72 | 52.08 | 52.64 | 26,359,212 | +0.77(+1.49%) |
Dec 30, 2011 | 52.07 | 52.19 | 51.75 | 51.87 | 15,964,156 | -0.31(-0.60%) |
Dec 29, 2011 | 51.46 | 52.22 | 51.46 | 52.18 | 16,430,381 | +0.67(+1.29%) |
Dec 28, 2011 | 52.11 | 52.29 | 51.41 | 51.51 | 20,858,316 | -0.67(-1.29%) |
Dec 27, 2011 | 52.00 | 52.40 | 51.99 | 52.19 | 16,575,845 | +0.04(+0.07%) |
Dec 23, 2011 | 51.58 | 52.16 | 51.53 | 52.15 | 16,751,449 | +1.29(+2.53%) |
Dec 21, 2011 | 50.19 | 51.00 | 50.18 | 50.87 | 31,291,872 | +0.69(+1.37%) |
Dec 20, 2011 | 49.36 | 50.18 | 49.33 | 50.18 | 34,556,112 | +1.51(+3.11%) |
Dec 19, 2011 | 49.10 | 49.24 | 48.58 | 48.67 | 26,224,518 | -0.39(-0.79%) |
Dec 16, 2011 | 49.41 | 49.51 | 48.88 | 49.05 | 54,686,840 | +0.08(+0.16%) |
Dec 15, 2011 | 48.91 | 49.32 | 48.82 | 48.97 | 29,323,074 | +0.36(+0.74%) |
Dec 14, 2011 | 48.71 | 49.06 | 48.14 | 48.61 | 39,108,848 | -0.67(-1.35%) |
Dec 13, 2011 | 49.33 | 50.06 | 49.04 | 49.28 | 35,720,448 | +0.29(+0.60%) |
Dec 12, 2011 | 49.40 | 49.62 | 48.47 | 48.99 | 29,154,244 | -0.79(-1.59%) |
Dec 09, 2011 | 49.34 | 50.03 | 49.16 | 49.78 | 35,694,028 | +0.90(+1.84%) |
Dec 08, 2011 | 49.42 | 49.48 | 48.68 | 48.88 | 30,120,690 | -0.74(-1.49%) |
Dec 07, 2011 | 49.33 | 50.09 | 49.17 | 49.62 | 32,099,282 | +0.16(+0.32%) |
Dec 06, 2011 | 49.34 | 49.96 | 49.13 | 49.46 | 32,882,502 | +0.23(+0.46%) |
Dec 05, 2011 | 49.49 | 49.68 | 48.83 | 49.23 | 29,895,932 | +0.40(+0.83%) |
Dec 02, 2011 | 49.37 | 49.41 | 48.74 | 48.83 | 31,802,180 | +0.00(+0.00%) |
Dec 01, 2011 | 49.08 | 49.17 | 48.57 | 48.83 | 27,795,488 | -0.40(-0.81%) |
Nov 30, 2011 | 47.99 | 49.28 | 47.96 | 49.23 | 55,446,656 | +2.15(+4.56%) |
Nov 29, 2011 | 46.76 | 47.43 | 46.59 | 47.08 | 32,303,598 | +0.67(+1.44%) |
Nov 28, 2011 | 46.41 | 46.82 | 46.10 | 46.41 | 32,924,880 | +1.19(+2.63%) |
Nov 25, 2011 | 45.60 | 46.02 | 45.22 | 45.22 | 16,756,916 | -0.42(-0.91%) |
Nov 23, 2011 | 45.92 | 46.09 | 45.61 | 45.64 | 38,128,292 | -0.89(-1.91%) |
Nov 22, 2011 | 46.74 | 47.18 | 46.44 | 46.53 | 30,905,504 | -0.54(-1.14%) |
Nov 21, 2011 | 46.83 | 47.32 | 46.55 | 47.07 | 33,015,184 | -0.61(-1.27%) |
Nov 18, 2011 | 47.87 | 48.15 | 47.19 | 47.67 | 37,760,936 | +0.02(+0.05%) |
Nov 17, 2011 | 47.81 | 48.60 | 47.18 | 47.65 | 42,428,300 | -0.24(-0.50%) |
Nov 16, 2011 | 47.88 | 48.80 | 47.77 | 47.89 | 33,297,806 | -0.51(-1.06%) |
Nov 15, 2011 | 48.26 | 48.86 | 48.04 | 48.40 | 31,823,740 | +0.08(+0.16%) |
Nov 14, 2011 | 48.67 | 48.80 | 47.97 | 48.32 | 22,206,618 | -0.47(-0.95%) |
Nov 11, 2011 | 48.73 | 48.93 | 48.55 | 48.79 | 24,732,062 | +0.62(+1.30%) |
Nov 10, 2011 | 48.06 | 48.36 | 47.51 | 48.16 | 30,506,710 | +0.80(+1.69%) |
Nov 09, 2011 | 47.67 | 48.30 | 47.14 | 47.36 | 39,429,288 | -1.45(-2.97%) |
Nov 08, 2011 | 48.50 | 48.88 | 48.12 | 48.81 | 31,086,876 | +0.54(+1.12%) |
Nov 07, 2011 | 47.95 | 48.36 | 47.52 | 48.27 | 29,585,054 | +0.50(+1.06%) |
Nov 04, 2011 | 47.49 | 47.82 | 47.07 | 47.77 | 29,907,510 | -0.21(-0.43%) |
Nov 03, 2011 | 47.57 | 48.06 | 47.11 | 47.97 | 40,242,052 | +0.91(+1.93%) |
Nov 02, 2011 | 47.07 | 47.20 | 46.54 | 47.07 | 35,769,304 | +0.87(+1.88%) |