Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.05 | 47.08 | 46.32 | 46.92 | 12,731,421 | +0.05(+0.10%) |
Jan 30, 2012 | 46.24 | 46.89 | 46.15 | 46.87 | 9,984,817 | +0.45(+0.97%) |
Jan 27, 2012 | 46.54 | 46.74 | 46.29 | 46.42 | 8,222,321 | -0.20(-0.43%) |
Jan 26, 2012 | 47.26 | 47.29 | 46.47 | 46.62 | 9,632,910 | -0.38(-0.81%) |
Jan 25, 2012 | 46.78 | 47.11 | 46.67 | 47.00 | 7,736,430 | +0.06(+0.13%) |
Jan 24, 2012 | 46.45 | 47.41 | 46.45 | 46.94 | 9,628,833 | +0.37(+0.79%) |
Jan 23, 2012 | 46.50 | 46.63 | 46.27 | 46.58 | 9,329,711 | -0.08(-0.16%) |
Jan 20, 2012 | 46.45 | 46.84 | 46.39 | 46.65 | 13,577,388 | +0.31(+0.66%) |
Jan 19, 2012 | 45.83 | 46.44 | 45.69 | 46.35 | 12,076,729 | +0.46(+1.00%) |
Jan 18, 2012 | 45.72 | 45.90 | 45.61 | 45.89 | 7,730,694 | +0.12(+0.27%) |
Jan 17, 2012 | 45.78 | 45.96 | 45.51 | 45.76 | 11,116,019 | +0.24(+0.52%) |
Jan 13, 2012 | 45.25 | 45.58 | 45.12 | 45.53 | 10,108,095 | +0.03(+0.07%) |
Jan 12, 2012 | 45.72 | 45.88 | 45.42 | 45.50 | 9,463,565 | +0.08(+0.17%) |
Jan 11, 2012 | 45.16 | 45.52 | 45.15 | 45.42 | 8,325,239 | +0.28(+0.61%) |
Jan 10, 2012 | 45.44 | 45.66 | 45.10 | 45.15 | 9,033,415 | -0.11(-0.24%) |
Jan 09, 2012 | 45.14 | 45.54 | 45.05 | 45.25 | 8,734,918 | +0.14(+0.31%) |
Jan 06, 2012 | 45.44 | 45.45 | 45.02 | 45.11 | 10,553,108 | -0.32(-0.71%) |
Jan 05, 2012 | 45.38 | 45.59 | 44.63 | 45.44 | 16,697,954 | -0.22(-0.49%) |
Jan 04, 2012 | 46.04 | 46.15 | 45.47 | 45.66 | 12,545,888 | -0.04(-0.08%) |
Dec 30, 2011 | 45.87 | 45.87 | 45.64 | 45.70 | 6,101,107 | -0.18(-0.38%) |
Dec 29, 2011 | 45.67 | 45.87 | 45.37 | 45.87 | 8,263,151 | +0.20(+0.44%) |
Dec 28, 2011 | 45.70 | 45.83 | 45.60 | 45.67 | 6,851,592 | -0.08(-0.17%) |
Dec 27, 2011 | 45.84 | 45.86 | 45.62 | 45.75 | 6,341,871 | -0.12(-0.27%) |
Dec 23, 2011 | 45.36 | 45.88 | 45.22 | 45.87 | 8,095,883 | +0.46(+1.01%) |
Dec 21, 2011 | 45.26 | 45.62 | 45.24 | 45.41 | 11,184,341 | +0.15(+0.34%) |
Dec 20, 2011 | 44.63 | 45.32 | 44.53 | 45.26 | 14,226,016 | +1.08(+2.44%) |
Dec 19, 2011 | 44.58 | 44.79 | 44.05 | 44.18 | 9,413,420 | -0.37(-0.84%) |
Dec 16, 2011 | 44.58 | 44.72 | 44.42 | 44.56 | 19,531,600 | +0.24(+0.55%) |
Dec 15, 2011 | 44.22 | 44.66 | 44.22 | 44.31 | 11,176,778 | +0.23(+0.52%) |
Dec 14, 2011 | 44.14 | 44.44 | 43.98 | 44.08 | 11,749,217 | +0.04(+0.09%) |
Dec 13, 2011 | 44.45 | 44.62 | 43.91 | 44.04 | 14,348,937 | -0.37(-0.84%) |
Dec 12, 2011 | 44.25 | 44.69 | 44.16 | 44.42 | 13,126,266 | -0.18(-0.39%) |
Dec 09, 2011 | 44.47 | 44.72 | 43.94 | 44.59 | 13,154,737 | +0.26(+0.59%) |
Dec 08, 2011 | 44.65 | 44.77 | 44.25 | 44.33 | 13,532,579 | -0.41(-0.91%) |
Dec 07, 2011 | 44.62 | 45.27 | 44.55 | 44.74 | 20,603,420 | +0.07(+0.16%) |
Dec 06, 2011 | 44.51 | 44.84 | 44.38 | 44.67 | 15,003,853 | +0.33(+0.75%) |
Dec 05, 2011 | 44.27 | 44.46 | 44.07 | 44.33 | 13,837,412 | +0.19(+0.43%) |
Dec 02, 2011 | 44.74 | 44.81 | 44.11 | 44.14 | 14,737,305 | -0.40(-0.89%) |
Dec 01, 2011 | 44.56 | 44.95 | 44.42 | 44.54 | 11,563,539 | -0.22(-0.49%) |
Nov 30, 2011 | 44.65 | 44.83 | 44.31 | 44.76 | 19,530,972 | +0.55(+1.25%) |
Nov 29, 2011 | 43.57 | 44.30 | 43.57 | 44.20 | 14,234,798 | +0.70(+1.61%) |
Nov 28, 2011 | 43.72 | 44.07 | 43.31 | 43.50 | 12,222,604 | +0.27(+0.63%) |
Nov 25, 2011 | 43.08 | 43.57 | 43.08 | 43.23 | 5,604,353 | +0.19(+0.44%) |
Nov 23, 2011 | 43.05 | 43.31 | 42.80 | 43.04 | 10,872,224 | -0.16(-0.37%) |
Nov 22, 2011 | 42.98 | 43.41 | 42.93 | 43.20 | 9,865,963 | +0.14(+0.34%) |
Nov 21, 2011 | 43.26 | 43.54 | 42.84 | 43.06 | 13,070,231 | -0.43(-1.00%) |
Nov 18, 2011 | 43.34 | 43.58 | 43.02 | 43.49 | 11,820,188 | +0.38(+0.88%) |
Nov 17, 2011 | 42.97 | 43.46 | 42.75 | 43.11 | 13,453,949 | +0.04(+0.09%) |
Nov 16, 2011 | 43.39 | 43.63 | 43.04 | 43.07 | 15,502,811 | -0.59(-1.36%) |
Nov 15, 2011 | 44.05 | 44.11 | 43.49 | 43.66 | 21,062,828 | -1.09(-2.43%) |
Nov 14, 2011 | 44.69 | 44.82 | 44.35 | 44.75 | 13,885,980 | -0.24(-0.52%) |
Nov 11, 2011 | 44.46 | 45.02 | 44.36 | 44.99 | 11,051,963 | +0.81(+1.84%) |
Nov 10, 2011 | 44.33 | 44.45 | 43.70 | 44.17 | 12,382,961 | +0.06(+0.14%) |
Nov 09, 2011 | 44.48 | 44.78 | 43.77 | 44.11 | 18,353,214 | -0.97(-2.14%) |
Nov 08, 2011 | 44.09 | 45.13 | 43.96 | 45.08 | 26,455,942 | +1.05(+2.38%) |
Nov 07, 2011 | 43.57 | 44.04 | 43.35 | 44.03 | 11,211,794 | +0.33(+0.77%) |
Nov 04, 2011 | 43.38 | 43.69 | 43.24 | 43.69 | 9,220,420 | +0.06(+0.14%) |
Nov 03, 2011 | 43.35 | 43.72 | 43.01 | 43.63 | 12,600,975 | +0.43(+0.98%) |
Nov 02, 2011 | 43.14 | 43.46 | 42.97 | 43.21 | 11,738,574 | +0.48(+1.12%) |