Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.53 | 49.90 | 47.48 | 47.73 | 13,748,308 | -1.73(-3.50%) |
Feb 28, 2012 | 48.88 | 49.67 | 48.57 | 49.46 | 6,200,569 | +0.95(+1.96%) |
Feb 27, 2012 | 49.02 | 49.11 | 48.33 | 48.51 | 5,162,121 | -0.35(-0.72%) |
Feb 24, 2012 | 49.44 | 49.55 | 48.56 | 48.86 | 5,879,944 | -0.72(-1.45%) |
Feb 23, 2012 | 49.68 | 50.02 | 49.20 | 49.58 | 6,605,361 | +0.14(+0.28%) |
Feb 22, 2012 | 48.40 | 49.65 | 47.91 | 49.44 | 8,231,564 | +0.99(+2.04%) |
Feb 21, 2012 | 47.78 | 48.55 | 47.53 | 48.45 | 6,246,657 | +1.42(+3.02%) |
Feb 17, 2012 | 48.48 | 48.49 | 46.88 | 47.03 | 7,232,744 | -1.14(-2.37%) |
Feb 16, 2012 | 46.66 | 48.38 | 45.89 | 48.17 | 10,128,944 | +0.74(+1.56%) |
Feb 15, 2012 | 48.19 | 48.20 | 47.38 | 47.43 | 5,468,579 | -0.18(-0.38%) |
Feb 14, 2012 | 48.16 | 48.26 | 47.10 | 47.61 | 7,175,924 | -0.42(-0.87%) |
Feb 13, 2012 | 48.42 | 48.52 | 47.60 | 48.03 | 4,334,798 | -0.12(-0.25%) |
Feb 10, 2012 | 48.31 | 48.42 | 47.71 | 48.15 | 6,284,045 | -0.85(-1.73%) |
Feb 09, 2012 | 49.62 | 49.85 | 48.80 | 49.00 | 4,801,454 | -0.07(-0.14%) |
Feb 08, 2012 | 49.40 | 49.83 | 48.86 | 49.07 | 4,937,856 | -0.21(-0.43%) |
Feb 07, 2012 | 49.21 | 50.00 | 48.51 | 49.28 | 6,899,603 | +0.11(+0.22%) |
Feb 06, 2012 | 48.50 | 49.61 | 48.43 | 49.17 | 6,006,540 | +0.10(+0.20%) |
Feb 03, 2012 | 49.23 | 49.37 | 48.46 | 49.07 | 9,947,558 | -0.76(-1.53%) |
Feb 02, 2012 | 49.66 | 50.39 | 49.37 | 49.83 | 5,884,036 | +0.57(+1.16%) |
Feb 01, 2012 | 49.94 | 49.97 | 49.04 | 49.26 | 5,872,634 | +0.00(+0.00%) |
Jan 31, 2012 | 49.95 | 50.23 | 48.76 | 49.26 | 6,715,365 | +0.08(+0.16%) |
Jan 30, 2012 | 48.46 | 49.56 | 48.28 | 49.18 | 5,226,936 | -0.33(-0.67%) |
Jan 27, 2012 | 48.79 | 49.90 | 48.76 | 49.51 | 8,239,148 | +0.65(+1.33%) |
Jan 26, 2012 | 49.47 | 49.89 | 48.61 | 48.86 | 12,248,659 | +0.45(+0.93%) |
Jan 25, 2012 | 45.46 | 48.74 | 45.20 | 48.41 | 12,864,479 | +2.93(+6.44%) |
Jan 24, 2012 | 46.15 | 46.28 | 45.30 | 45.48 | 6,933,152 | -1.47(-3.13%) |
Jan 23, 2012 | 46.13 | 46.97 | 46.12 | 46.95 | 9,693,644 | +1.12(+2.44%) |
Jan 20, 2012 | 46.39 | 47.03 | 45.31 | 45.83 | 14,123,404 | -0.63(-1.36%) |
Jan 19, 2012 | 47.59 | 48.01 | 45.97 | 46.46 | 9,693,456 | -1.49(-3.11%) |
Jan 18, 2012 | 47.92 | 48.36 | 47.52 | 47.95 | 5,821,886 | -0.05(-0.10%) |
Jan 17, 2012 | 48.63 | 48.94 | 47.41 | 48.00 | 6,999,635 | -0.34(-0.70%) |
Jan 13, 2012 | 48.34 | 48.40 | 47.50 | 48.34 | 3,646,654 | -0.47(-0.96%) |
Jan 12, 2012 | 48.88 | 49.51 | 48.36 | 48.81 | 4,033,833 | +0.04(+0.08%) |
Jan 11, 2012 | 48.43 | 48.95 | 47.96 | 48.77 | 4,169,596 | +0.44(+0.91%) |
Jan 10, 2012 | 48.59 | 48.89 | 48.28 | 48.33 | 6,594,267 | +0.62(+1.30%) |
Jan 09, 2012 | 47.72 | 48.03 | 47.25 | 47.71 | 3,958,517 | +0.17(+0.36%) |
Jan 06, 2012 | 48.30 | 48.30 | 47.27 | 47.54 | 4,527,321 | -0.48(-1.00%) |
Jan 05, 2012 | 47.72 | 48.52 | 47.42 | 48.02 | 5,800,709 | -0.20(-0.41%) |
Jan 04, 2012 | 47.48 | 48.49 | 47.33 | 48.22 | 8,905,381 | +2.97(+6.56%) |
Dec 30, 2011 | 45.18 | 45.63 | 45.14 | 45.25 | 4,394,693 | +0.07(+0.15%) |
Dec 29, 2011 | 43.89 | 45.24 | 43.72 | 45.18 | 4,888,359 | +0.94(+2.12%) |
Dec 28, 2011 | 45.59 | 45.75 | 44.00 | 44.24 | 6,008,154 | -1.26(-2.77%) |
Dec 27, 2011 | 45.79 | 46.09 | 45.33 | 45.50 | 2,519,479 | -0.52(-1.13%) |
Dec 23, 2011 | 46.31 | 46.40 | 45.84 | 46.02 | 2,941,475 | -0.26(-0.56%) |
Dec 21, 2011 | 46.64 | 46.73 | 45.81 | 46.28 | 6,137,446 | +0.19(+0.41%) |
Dec 20, 2011 | 45.70 | 46.48 | 45.55 | 46.09 | 7,735,286 | +1.49(+3.34%) |
Dec 19, 2011 | 45.09 | 45.28 | 44.22 | 44.60 | 7,744,221 | -0.33(-0.73%) |
Dec 16, 2011 | 44.70 | 45.79 | 44.57 | 44.93 | 10,802,808 | +0.74(+1.67%) |
Dec 15, 2011 | 44.99 | 45.50 | 44.12 | 44.19 | 8,791,452 | -0.48(-1.07%) |
Dec 14, 2011 | 45.53 | 45.81 | 44.14 | 44.67 | 14,061,283 | -1.98(-4.24%) |
Dec 13, 2011 | 47.85 | 48.80 | 46.23 | 46.65 | 8,433,109 | -1.23(-2.57%) |
Dec 12, 2011 | 48.51 | 48.53 | 47.27 | 47.88 | 7,740,503 | -1.93(-3.87%) |
Dec 09, 2011 | 49.58 | 50.08 | 49.11 | 49.81 | 5,410,209 | +0.22(+0.44%) |
Dec 08, 2011 | 50.36 | 50.57 | 49.30 | 49.59 | 5,512,600 | -1.59(-3.11%) |
Dec 07, 2011 | 51.19 | 51.38 | 50.60 | 51.18 | 4,820,742 | -0.02(-0.04%) |
Dec 06, 2011 | 49.95 | 51.81 | 49.76 | 51.20 | 6,114,402 | +0.93(+1.85%) |
Dec 05, 2011 | 50.54 | 51.78 | 49.92 | 50.27 | 8,264,644 | -0.75(-1.47%) |
Dec 02, 2011 | 53.02 | 53.14 | 50.91 | 51.02 | 7,713,114 | -1.79(-3.39%) |