Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 50.83 | 50.90 | 49.69 | 50.52 | 3,104,908 | -0.11(-0.21%) |
Jan 30, 2012 | 50.81 | 50.90 | 50.45 | 50.62 | 2,582,493 | -0.71(-1.38%) |
Jan 27, 2012 | 51.34 | 51.80 | 51.07 | 51.33 | 1,639,571 | -0.13(-0.24%) |
Jan 26, 2012 | 51.70 | 51.97 | 51.29 | 51.46 | 1,689,795 | -0.03(-0.05%) |
Jan 25, 2012 | 51.48 | 51.62 | 50.69 | 51.48 | 1,748,859 | +0.17(+0.33%) |
Jan 24, 2012 | 51.20 | 51.55 | 51.10 | 51.31 | 1,897,576 | -0.07(-0.14%) |
Jan 23, 2012 | 50.94 | 51.55 | 50.63 | 51.38 | 2,060,093 | +0.29(+0.56%) |
Jan 20, 2012 | 51.16 | 51.42 | 50.90 | 51.10 | 2,300,911 | -0.01(-0.02%) |
Jan 19, 2012 | 50.60 | 51.14 | 50.44 | 51.11 | 2,273,107 | +0.58(+1.15%) |
Jan 18, 2012 | 49.67 | 50.53 | 49.47 | 50.52 | 1,993,656 | +1.07(+2.17%) |
Jan 17, 2012 | 49.67 | 49.99 | 49.25 | 49.45 | 1,593,794 | +0.38(+0.77%) |
Jan 13, 2012 | 49.31 | 49.42 | 48.46 | 49.07 | 1,925,040 | -0.41(-0.82%) |
Jan 12, 2012 | 49.55 | 49.76 | 49.06 | 49.48 | 1,576,270 | +0.09(+0.19%) |
Jan 11, 2012 | 49.03 | 49.69 | 48.95 | 49.39 | 2,461,489 | +0.38(+0.79%) |
Jan 10, 2012 | 47.85 | 49.16 | 47.76 | 49.00 | 2,917,912 | +1.41(+2.95%) |
Jan 09, 2012 | 47.62 | 47.83 | 47.34 | 47.60 | 2,214,717 | +0.05(+0.11%) |
Jan 06, 2012 | 46.89 | 47.71 | 46.62 | 47.54 | 2,108,045 | +0.65(+1.39%) |
Jan 05, 2012 | 46.48 | 47.05 | 46.34 | 46.89 | 2,027,260 | +0.21(+0.46%) |
Jan 04, 2012 | 46.73 | 46.88 | 46.30 | 46.68 | 2,432,374 | -0.26(-0.55%) |
Dec 30, 2011 | 47.10 | 47.27 | 46.94 | 46.94 | 1,214,932 | -0.16(-0.34%) |
Dec 29, 2011 | 46.97 | 47.24 | 46.89 | 47.10 | 1,384,220 | +0.32(+0.69%) |
Dec 28, 2011 | 47.25 | 47.32 | 46.66 | 46.77 | 1,562,935 | -0.68(-1.43%) |
Dec 27, 2011 | 47.31 | 47.67 | 47.13 | 47.45 | 1,364,551 | +0.06(+0.13%) |
Dec 23, 2011 | 47.53 | 47.73 | 47.20 | 47.39 | 1,607,318 | +0.03(+0.06%) |
Dec 21, 2011 | 47.82 | 48.07 | 47.13 | 47.36 | 3,170,439 | -0.62(-1.29%) |
Dec 20, 2011 | 46.49 | 48.05 | 46.35 | 47.98 | 4,122,761 | +2.45(+5.38%) |
Dec 19, 2011 | 46.43 | 46.60 | 45.42 | 45.53 | 1,838,688 | -0.68(-1.47%) |
Dec 16, 2011 | 46.04 | 46.79 | 45.82 | 46.21 | 3,816,693 | +0.44(+0.96%) |
Dec 15, 2011 | 46.79 | 46.87 | 45.56 | 45.78 | 2,239,335 | -0.46(-0.98%) |
Dec 14, 2011 | 47.40 | 47.52 | 46.19 | 46.23 | 2,520,919 | -1.40(-2.94%) |
Dec 13, 2011 | 47.61 | 48.48 | 47.34 | 47.63 | 2,950,464 | +0.47(+1.00%) |
Dec 12, 2011 | 46.97 | 47.26 | 46.39 | 47.16 | 2,477,698 | -0.38(-0.81%) |
Dec 09, 2011 | 47.09 | 47.75 | 47.06 | 47.54 | 2,178,140 | +0.63(+1.35%) |
Dec 08, 2011 | 47.45 | 48.06 | 46.82 | 46.91 | 2,220,723 | -0.97(-2.03%) |
Dec 07, 2011 | 48.20 | 48.26 | 47.31 | 47.88 | 2,387,076 | -0.46(-0.94%) |
Dec 06, 2011 | 48.55 | 48.90 | 48.18 | 48.34 | 2,117,587 | -0.36(-0.73%) |
Dec 05, 2011 | 47.75 | 48.70 | 47.36 | 48.69 | 2,844,687 | +1.64(+3.49%) |
Dec 02, 2011 | 47.35 | 47.90 | 47.02 | 47.05 | 2,100,778 | -0.18(-0.38%) |
Dec 01, 2011 | 47.30 | 47.83 | 47.11 | 47.23 | 2,432,125 | -0.29(-0.60%) |
Nov 30, 2011 | 46.32 | 47.55 | 46.32 | 47.52 | 2,799,405 | +2.12(+4.68%) |
Nov 29, 2011 | 45.45 | 45.96 | 45.15 | 45.39 | 1,830,361 | -0.05(-0.12%) |
Nov 28, 2011 | 45.20 | 45.83 | 44.95 | 45.45 | 1,837,757 | +1.47(+3.35%) |
Nov 25, 2011 | 43.73 | 44.35 | 43.65 | 43.97 | 1,052,923 | -0.02(-0.04%) |
Nov 23, 2011 | 44.58 | 44.71 | 43.95 | 43.99 | 2,010,094 | -0.98(-2.18%) |
Nov 22, 2011 | 45.33 | 45.61 | 44.43 | 44.97 | 2,670,604 | -0.33(-0.73%) |
Nov 21, 2011 | 45.86 | 45.95 | 44.74 | 45.30 | 3,349,474 | -1.14(-2.46%) |
Nov 18, 2011 | 45.97 | 47.07 | 45.97 | 46.44 | 3,294,051 | +0.26(+0.56%) |
Nov 17, 2011 | 47.41 | 47.68 | 45.78 | 46.19 | 3,150,956 | -1.52(-3.18%) |
Nov 16, 2011 | 47.74 | 49.00 | 47.45 | 47.70 | 2,987,540 | -0.39(-0.82%) |
Nov 15, 2011 | 47.32 | 48.34 | 47.04 | 48.10 | 1,829,842 | +0.56(+1.18%) |
Nov 14, 2011 | 48.02 | 48.77 | 47.45 | 47.53 | 2,384,913 | -0.68(-1.41%) |
Nov 11, 2011 | 47.65 | 48.26 | 47.65 | 48.21 | 1,882,875 | +1.09(+2.31%) |
Nov 10, 2011 | 47.21 | 47.45 | 46.65 | 47.12 | 2,005,186 | +0.41(+0.88%) |
Nov 09, 2011 | 47.27 | 47.78 | 46.45 | 46.71 | 2,213,397 | -1.54(-3.20%) |
Nov 08, 2011 | 48.07 | 48.30 | 47.44 | 48.26 | 2,070,474 | +0.66(+1.39%) |
Nov 07, 2011 | 47.65 | 47.84 | 46.95 | 47.60 | 2,041,690 | -0.35(-0.73%) |
Nov 04, 2011 | 47.71 | 48.11 | 47.36 | 47.94 | 1,255,947 | -0.21(-0.43%) |
Nov 03, 2011 | 47.38 | 48.24 | 46.81 | 48.15 | 2,336,183 | +1.37(+2.94%) |
Nov 02, 2011 | 46.87 | 47.46 | 46.43 | 46.77 | 2,918,352 | +0.46(+0.98%) |