Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.88 | 45.94 | 45.67 | 45.91 | 19,408,268 | +0.14(+0.30%) |
Jan 30, 2012 | 45.51 | 45.77 | 45.37 | 45.77 | 10,741,281 | +0.10(+0.23%) |
Jan 27, 2012 | 45.71 | 45.88 | 45.60 | 45.67 | 15,030,643 | -0.10(-0.21%) |
Jan 26, 2012 | 45.65 | 45.89 | 45.43 | 45.76 | 17,987,492 | +0.34(+0.75%) |
Jan 25, 2012 | 45.16 | 45.49 | 45.11 | 45.42 | 15,117,385 | +0.15(+0.32%) |
Jan 24, 2012 | 44.82 | 45.59 | 44.82 | 45.28 | 17,674,308 | +0.00(+0.00%) |
Jan 23, 2012 | 45.44 | 45.51 | 45.19 | 45.28 | 14,535,452 | -0.19(-0.41%) |
Jan 20, 2012 | 45.47 | 45.66 | 44.96 | 45.46 | 21,125,978 | +0.06(+0.12%) |
Jan 19, 2012 | 45.39 | 45.45 | 45.13 | 45.41 | 16,796,542 | -0.06(-0.14%) |
Jan 18, 2012 | 45.46 | 45.53 | 45.28 | 45.47 | 11,622,310 | +0.11(+0.25%) |
Jan 17, 2012 | 45.65 | 45.76 | 44.93 | 45.36 | 12,001,730 | -0.10(-0.21%) |
Jan 13, 2012 | 45.26 | 45.47 | 44.83 | 45.46 | 12,890,189 | +0.02(+0.05%) |
Jan 12, 2012 | 45.47 | 45.56 | 45.23 | 45.44 | 10,627,846 | +0.07(+0.15%) |
Jan 11, 2012 | 45.35 | 45.65 | 45.16 | 45.37 | 9,697,915 | -0.05(-0.11%) |
Jan 10, 2012 | 45.35 | 45.55 | 45.28 | 45.42 | 12,169,772 | +0.19(+0.42%) |
Jan 09, 2012 | 45.25 | 45.34 | 44.87 | 45.23 | 11,391,066 | +0.07(+0.15%) |
Jan 06, 2012 | 45.58 | 45.60 | 45.00 | 45.16 | 22,051,102 | -0.40(-0.87%) |
Jan 05, 2012 | 45.50 | 45.69 | 45.16 | 45.55 | 17,065,128 | -0.06(-0.12%) |
Jan 04, 2012 | 45.80 | 45.89 | 45.35 | 45.61 | 13,269,598 | -0.07(-0.15%) |
Dec 30, 2011 | 45.89 | 45.89 | 45.66 | 45.68 | 7,120,549 | -0.21(-0.46%) |
Dec 29, 2011 | 45.49 | 45.99 | 45.45 | 45.89 | 8,091,816 | +0.30(+0.66%) |
Dec 28, 2011 | 45.95 | 45.99 | 45.49 | 45.59 | 8,422,385 | -0.40(-0.86%) |
Dec 27, 2011 | 45.97 | 46.19 | 45.90 | 45.99 | 7,137,564 | +0.03(+0.06%) |
Dec 23, 2011 | 45.44 | 45.97 | 45.40 | 45.96 | 9,336,516 | +0.71(+1.57%) |
Dec 21, 2011 | 45.14 | 45.28 | 44.98 | 45.25 | 12,162,617 | +0.31(+0.68%) |
Dec 20, 2011 | 44.59 | 45.09 | 44.59 | 44.94 | 16,206,170 | +0.69(+1.56%) |
Dec 19, 2011 | 44.70 | 44.77 | 44.13 | 44.25 | 12,956,046 | -0.54(-1.20%) |
Dec 16, 2011 | 44.83 | 44.84 | 44.27 | 44.79 | 27,584,634 | +0.21(+0.47%) |
Dec 15, 2011 | 44.34 | 44.65 | 44.28 | 44.58 | 13,833,693 | +0.57(+1.30%) |
Dec 14, 2011 | 44.15 | 44.43 | 43.83 | 44.01 | 14,072,542 | -0.13(-0.28%) |
Dec 13, 2011 | 44.64 | 44.64 | 43.98 | 44.13 | 20,408,178 | -0.10(-0.24%) |
Dec 12, 2011 | 44.49 | 44.72 | 44.13 | 44.24 | 15,492,159 | -0.71(-1.58%) |
Dec 09, 2011 | 44.80 | 45.05 | 44.57 | 44.95 | 12,684,892 | +0.52(+1.18%) |
Dec 08, 2011 | 44.68 | 44.89 | 44.27 | 44.43 | 13,728,455 | -0.47(-1.04%) |
Dec 07, 2011 | 44.28 | 45.14 | 44.14 | 44.89 | 16,516,413 | +0.67(+1.51%) |
Dec 06, 2011 | 44.31 | 44.53 | 44.06 | 44.22 | 14,956,103 | +0.09(+0.21%) |
Dec 05, 2011 | 44.65 | 44.75 | 43.78 | 44.13 | 21,939,314 | -0.08(-0.17%) |
Dec 02, 2011 | 45.19 | 45.20 | 44.09 | 44.21 | 22,672,684 | -0.68(-1.52%) |
Dec 01, 2011 | 45.05 | 45.24 | 44.82 | 44.89 | 14,144,663 | -0.19(-0.42%) |
Nov 30, 2011 | 44.52 | 45.10 | 44.44 | 45.08 | 21,564,610 | +1.35(+3.09%) |
Nov 29, 2011 | 43.76 | 43.97 | 43.51 | 43.73 | 12,810,982 | +0.29(+0.66%) |
Nov 28, 2011 | 43.10 | 43.68 | 43.03 | 43.44 | 16,673,829 | +0.77(+1.80%) |
Nov 25, 2011 | 42.71 | 42.94 | 42.52 | 42.68 | 8,382,374 | -0.10(-0.24%) |
Nov 23, 2011 | 43.20 | 43.24 | 42.78 | 42.78 | 15,015,139 | -0.63(-1.45%) |
Nov 22, 2011 | 43.45 | 43.62 | 43.27 | 43.41 | 12,576,832 | -0.03(-0.06%) |
Nov 21, 2011 | 43.67 | 43.71 | 43.40 | 43.44 | 47,535,412 | -0.63(-1.43%) |
Nov 18, 2011 | 44.30 | 44.31 | 43.87 | 44.07 | 18,343,350 | -0.06(-0.14%) |
Nov 17, 2011 | 44.29 | 44.52 | 43.69 | 44.13 | 20,176,192 | -0.32(-0.71%) |
Nov 16, 2011 | 44.54 | 44.97 | 44.38 | 44.45 | 12,168,452 | -0.41(-0.91%) |
Nov 15, 2011 | 44.84 | 45.06 | 44.52 | 44.85 | 15,541,854 | +0.06(+0.12%) |
Nov 14, 2011 | 44.84 | 45.09 | 44.62 | 44.80 | 11,991,627 | -0.23(-0.52%) |
Nov 11, 2011 | 44.60 | 45.20 | 44.60 | 45.03 | 13,166,337 | +0.78(+1.76%) |
Nov 10, 2011 | 44.26 | 44.46 | 43.94 | 44.25 | 10,875,026 | +0.41(+0.93%) |
Nov 09, 2011 | 44.22 | 44.26 | 43.55 | 43.85 | 16,043,450 | -0.92(-2.05%) |
Nov 08, 2011 | 44.23 | 44.85 | 44.14 | 44.76 | 11,576,405 | +0.59(+1.34%) |
Nov 07, 2011 | 44.14 | 44.40 | 43.65 | 44.17 | 12,727,371 | -0.08(-0.19%) |
Nov 04, 2011 | 44.17 | 44.54 | 43.76 | 44.25 | 14,092,409 | -0.15(-0.34%) |
Nov 03, 2011 | 44.22 | 44.53 | 43.94 | 44.40 | 15,164,749 | +0.48(+1.10%) |
Nov 02, 2011 | 44.44 | 44.44 | 43.76 | 43.92 | 14,686,912 | +0.18(+0.41%) |