Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 50.23 | 50.56 | 49.62 | 49.76 | 5,670,546 | -0.45(-0.91%) |
Feb 28, 2012 | 51.19 | 51.33 | 50.00 | 50.21 | 5,818,899 | -0.79(-1.56%) |
Feb 27, 2012 | 50.89 | 51.69 | 50.65 | 51.01 | 4,795,832 | -0.03(-0.05%) |
Feb 24, 2012 | 51.02 | 51.48 | 50.57 | 51.04 | 3,973,526 | +0.07(+0.13%) |
Feb 23, 2012 | 50.76 | 51.05 | 50.09 | 50.97 | 5,408,051 | +0.22(+0.44%) |
Feb 22, 2012 | 50.85 | 51.30 | 50.47 | 50.74 | 4,355,492 | -0.32(-0.62%) |
Feb 21, 2012 | 51.38 | 51.42 | 50.78 | 51.06 | 5,049,182 | +0.19(+0.37%) |
Feb 17, 2012 | 51.69 | 51.76 | 50.47 | 50.87 | 8,602,754 | -0.05(-0.09%) |
Feb 16, 2012 | 49.62 | 51.19 | 49.47 | 50.92 | 14,988,675 | +2.25(+4.63%) |
Feb 15, 2012 | 46.28 | 49.01 | 45.89 | 48.67 | 18,876,190 | +3.26(+7.17%) |
Feb 14, 2012 | 44.66 | 45.95 | 44.63 | 45.41 | 6,653,154 | +0.86(+1.92%) |
Feb 13, 2012 | 44.78 | 44.99 | 43.96 | 44.55 | 4,814,871 | +0.67(+1.53%) |
Feb 10, 2012 | 43.61 | 44.30 | 43.53 | 43.88 | 5,270,419 | -1.07(-2.39%) |
Feb 09, 2012 | 45.00 | 45.38 | 44.26 | 44.95 | 4,749,789 | -0.02(-0.05%) |
Feb 08, 2012 | 44.97 | 45.23 | 44.30 | 44.97 | 4,578,302 | +0.16(+0.36%) |
Feb 07, 2012 | 43.58 | 44.97 | 43.20 | 44.81 | 5,428,164 | +1.06(+2.42%) |
Feb 06, 2012 | 42.87 | 43.86 | 42.63 | 43.75 | 6,893,579 | +0.68(+1.58%) |
Feb 03, 2012 | 43.98 | 44.01 | 43.00 | 43.07 | 6,007,287 | -0.31(-0.72%) |
Feb 02, 2012 | 43.35 | 43.73 | 42.79 | 43.39 | 5,653,359 | +0.12(+0.27%) |
Feb 01, 2012 | 43.74 | 43.85 | 43.11 | 43.27 | 4,566,473 | -0.04(-0.09%) |
Jan 31, 2012 | 44.19 | 44.29 | 43.22 | 43.31 | 4,830,786 | -0.54(-1.24%) |
Jan 30, 2012 | 43.66 | 44.04 | 43.11 | 43.85 | 2,636,252 | -0.27(-0.62%) |
Jan 27, 2012 | 43.77 | 44.34 | 43.75 | 44.13 | 3,082,369 | +0.13(+0.29%) |
Jan 26, 2012 | 45.16 | 45.21 | 43.81 | 44.00 | 4,926,262 | -0.92(-2.04%) |
Jan 25, 2012 | 43.43 | 45.00 | 42.99 | 44.91 | 3,892,974 | +1.36(+3.12%) |
Jan 24, 2012 | 43.94 | 43.98 | 43.47 | 43.56 | 2,860,089 | -0.75(-1.70%) |
Jan 23, 2012 | 43.42 | 44.59 | 43.42 | 44.31 | 4,844,932 | +1.35(+3.14%) |
Jan 20, 2012 | 43.44 | 43.54 | 42.60 | 42.96 | 4,309,107 | -0.58(-1.34%) |
Jan 19, 2012 | 43.80 | 44.26 | 43.35 | 43.54 | 4,936,180 | -0.17(-0.39%) |
Jan 18, 2012 | 43.00 | 43.73 | 42.79 | 43.71 | 4,810,239 | +0.49(+1.13%) |
Jan 17, 2012 | 43.28 | 43.52 | 42.71 | 43.22 | 4,961,446 | +0.39(+0.92%) |
Jan 13, 2012 | 42.74 | 42.91 | 42.17 | 42.83 | 4,426,350 | -0.19(-0.44%) |
Jan 12, 2012 | 43.28 | 43.62 | 42.94 | 43.02 | 4,695,488 | -0.20(-0.47%) |
Jan 11, 2012 | 44.30 | 44.39 | 43.00 | 43.22 | 6,024,832 | -1.37(-3.07%) |
Jan 10, 2012 | 45.40 | 45.42 | 44.34 | 44.59 | 5,960,906 | -0.09(-0.21%) |
Jan 09, 2012 | 44.12 | 44.78 | 44.04 | 44.69 | 4,549,542 | +0.74(+1.68%) |
Jan 06, 2012 | 44.42 | 44.51 | 43.62 | 43.95 | 4,227,533 | -0.42(-0.95%) |
Jan 05, 2012 | 44.45 | 44.45 | 43.32 | 44.37 | 4,854,233 | -0.01(-0.02%) |
Jan 04, 2012 | 44.80 | 44.93 | 43.56 | 44.38 | 4,812,233 | +2.29(+5.45%) |
Dec 30, 2011 | 42.11 | 42.42 | 42.05 | 42.08 | 2,243,368 | -0.20(-0.47%) |
Dec 29, 2011 | 41.66 | 42.37 | 41.62 | 42.28 | 3,189,607 | +0.77(+1.85%) |
Dec 28, 2011 | 42.32 | 42.46 | 41.46 | 41.51 | 3,240,529 | -0.81(-1.92%) |
Dec 27, 2011 | 42.48 | 42.92 | 42.26 | 42.33 | 2,700,626 | -0.10(-0.24%) |
Dec 23, 2011 | 42.75 | 42.85 | 42.00 | 42.43 | 2,983,156 | +0.04(+0.10%) |
Dec 21, 2011 | 41.53 | 42.50 | 41.15 | 42.39 | 4,272,350 | +0.84(+2.03%) |
Dec 20, 2011 | 40.93 | 41.84 | 40.93 | 41.55 | 4,394,598 | +1.47(+3.66%) |
Dec 19, 2011 | 41.15 | 41.30 | 39.95 | 40.08 | 5,279,490 | -0.95(-2.32%) |
Dec 16, 2011 | 41.43 | 41.72 | 40.71 | 41.03 | 6,831,736 | +0.07(+0.17%) |
Dec 15, 2011 | 42.29 | 42.48 | 40.90 | 40.96 | 6,251,794 | -0.49(-1.18%) |
Dec 14, 2011 | 42.38 | 42.55 | 41.11 | 41.45 | 5,634,943 | -1.57(-3.64%) |
Dec 13, 2011 | 43.75 | 44.94 | 42.65 | 43.02 | 4,850,103 | -0.46(-1.06%) |
Dec 12, 2011 | 44.25 | 44.34 | 42.89 | 43.48 | 4,285,609 | -1.58(-3.50%) |
Dec 09, 2011 | 43.38 | 45.19 | 43.35 | 45.06 | 5,882,134 | +1.92(+4.44%) |
Dec 08, 2011 | 44.52 | 44.91 | 42.99 | 43.14 | 4,923,264 | -1.88(-4.17%) |
Dec 07, 2011 | 45.09 | 45.44 | 44.41 | 45.02 | 5,047,817 | -0.35(-0.78%) |
Dec 06, 2011 | 44.96 | 45.70 | 44.62 | 45.37 | 4,638,344 | +0.45(+1.01%) |
Dec 05, 2011 | 45.32 | 45.96 | 44.47 | 44.92 | 5,323,959 | +0.65(+1.47%) |
Dec 02, 2011 | 44.62 | 45.05 | 44.16 | 44.27 | 5,048,546 | +0.20(+0.45%) |