Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.00 | 47.38 | 46.13 | 46.22 | 830,510 | -0.76(-1.62%) |
Feb 28, 2012 | 47.00 | 47.15 | 46.54 | 46.98 | 943,764 | -0.07(-0.15%) |
Feb 27, 2012 | 46.92 | 47.33 | 46.45 | 47.05 | 860,046 | -0.14(-0.30%) |
Feb 24, 2012 | 47.70 | 48.17 | 47.11 | 47.19 | 1,496,401 | -0.42(-0.88%) |
Feb 23, 2012 | 45.01 | 47.77 | 44.61 | 47.61 | 2,214,253 | +2.85(+6.37%) |
Feb 22, 2012 | 45.45 | 45.45 | 44.54 | 44.76 | 912,306 | -0.86(-1.89%) |
Feb 21, 2012 | 45.83 | 46.21 | 45.53 | 45.62 | 995,529 | +0.07(+0.15%) |
Feb 17, 2012 | 45.78 | 46.00 | 45.52 | 45.55 | 601,446 | +0.07(+0.15%) |
Feb 16, 2012 | 44.78 | 45.60 | 44.76 | 45.48 | 645,942 | +0.85(+1.90%) |
Feb 15, 2012 | 46.07 | 46.07 | 44.44 | 44.63 | 1,231,714 | -1.36(-2.96%) |
Feb 14, 2012 | 46.07 | 46.27 | 45.73 | 45.99 | 949,168 | -0.30(-0.65%) |
Feb 13, 2012 | 46.24 | 46.33 | 45.41 | 46.29 | 921,193 | +0.44(+0.96%) |
Feb 10, 2012 | 45.75 | 46.08 | 45.32 | 45.85 | 666,962 | -0.54(-1.16%) |
Feb 09, 2012 | 45.91 | 46.56 | 45.80 | 46.39 | 564,912 | +0.56(+1.22%) |
Feb 08, 2012 | 46.12 | 46.22 | 45.50 | 45.83 | 572,266 | -0.31(-0.67%) |
Feb 07, 2012 | 46.27 | 46.37 | 45.69 | 46.14 | 720,109 | -0.39(-0.84%) |
Feb 06, 2012 | 46.98 | 47.07 | 46.19 | 46.53 | 851,673 | -0.68(-1.44%) |
Feb 03, 2012 | 46.43 | 47.42 | 46.25 | 47.21 | 1,436,046 | +1.09(+2.36%) |
Feb 02, 2012 | 46.30 | 46.61 | 46.02 | 46.12 | 797,082 | -0.13(-0.28%) |
Feb 01, 2012 | 45.27 | 46.40 | 45.17 | 46.25 | 1,016,679 | +1.49(+3.33%) |
Jan 31, 2012 | 45.24 | 45.42 | 44.31 | 44.76 | 813,257 | -0.05(-0.11%) |
Jan 30, 2012 | 44.70 | 44.86 | 44.06 | 44.81 | 1,101,120 | -0.38(-0.84%) |
Jan 27, 2012 | 45.17 | 45.58 | 44.91 | 45.19 | 1,014,224 | -0.09(-0.20%) |
Jan 26, 2012 | 45.42 | 46.00 | 44.85 | 45.28 | 2,272,231 | -1.02(-2.20%) |
Jan 25, 2012 | 45.43 | 46.44 | 45.18 | 46.30 | 1,339,880 | +0.77(+1.69%) |
Jan 24, 2012 | 44.98 | 45.53 | 44.65 | 45.53 | 724,228 | +0.23(+0.51%) |
Jan 23, 2012 | 45.36 | 45.99 | 45.14 | 45.30 | 1,103,328 | +0.01(+0.02%) |
Jan 20, 2012 | 45.21 | 45.49 | 45.06 | 45.29 | 981,617 | +0.13(+0.29%) |
Jan 19, 2012 | 44.58 | 45.71 | 44.54 | 45.16 | 1,192,694 | +0.92(+2.08%) |
Jan 18, 2012 | 43.51 | 44.41 | 43.38 | 44.24 | 856,059 | +0.59(+1.35%) |
Jan 17, 2012 | 43.42 | 43.88 | 43.18 | 43.65 | 1,022,905 | +0.65(+1.51%) |
Jan 13, 2012 | 43.13 | 43.36 | 42.47 | 43.00 | 1,476,372 | -0.47(-1.08%) |
Jan 12, 2012 | 41.37 | 43.59 | 41.37 | 43.47 | 2,004,188 | +2.16(+5.23%) |
Jan 11, 2012 | 41.45 | 42.02 | 41.25 | 41.31 | 992,585 | -0.37(-0.89%) |
Jan 10, 2012 | 41.00 | 41.70 | 40.95 | 41.68 | 1,090,628 | +1.03(+2.53%) |
Jan 09, 2012 | 41.15 | 41.30 | 40.53 | 40.65 | 1,045,251 | -0.52(-1.26%) |
Jan 06, 2012 | 41.26 | 41.35 | 40.88 | 41.17 | 814,251 | -0.11(-0.27%) |
Jan 05, 2012 | 41.14 | 41.47 | 40.67 | 41.28 | 928,526 | -0.24(-0.58%) |
Jan 04, 2012 | 41.22 | 41.55 | 40.85 | 41.52 | 1,046,486 | +0.94(+2.32%) |
Dec 30, 2011 | 40.86 | 41.00 | 40.55 | 40.58 | 921,605 | -0.28(-0.69%) |
Dec 29, 2011 | 40.33 | 40.94 | 40.26 | 40.86 | 934,225 | +0.72(+1.79%) |
Dec 28, 2011 | 41.08 | 41.14 | 39.99 | 40.14 | 953,251 | -0.95(-2.31%) |
Dec 27, 2011 | 40.71 | 41.37 | 40.58 | 41.09 | 730,043 | +0.20(+0.49%) |
Dec 23, 2011 | 40.74 | 40.91 | 39.95 | 40.89 | 852,497 | +0.78(+1.94%) |
Dec 21, 2011 | 40.20 | 40.26 | 39.20 | 40.11 | 1,246,244 | -0.15(-0.37%) |
Dec 20, 2011 | 39.33 | 40.66 | 39.33 | 40.26 | 1,649,735 | +1.73(+4.49%) |
Dec 19, 2011 | 40.12 | 40.16 | 38.39 | 38.53 | 1,134,466 | -1.28(-3.22%) |
Dec 16, 2011 | 40.20 | 40.74 | 39.63 | 39.81 | 1,666,945 | +0.00(+0.00%) |
Dec 15, 2011 | 40.44 | 40.63 | 39.60 | 39.81 | 1,480,175 | +0.06(+0.15%) |
Dec 14, 2011 | 40.32 | 40.42 | 39.34 | 39.75 | 1,483,473 | -0.94(-2.31%) |
Dec 13, 2011 | 42.09 | 42.29 | 40.39 | 40.69 | 1,446,399 | -1.02(-2.45%) |
Dec 12, 2011 | 41.81 | 41.84 | 41.29 | 41.71 | 1,013,592 | -0.82(-1.93%) |
Dec 09, 2011 | 41.81 | 42.81 | 41.59 | 42.53 | 1,039,792 | +0.73(+1.75%) |
Dec 08, 2011 | 42.43 | 42.60 | 41.65 | 41.80 | 1,567,734 | -0.96(-2.25%) |
Dec 07, 2011 | 42.35 | 43.00 | 42.24 | 42.76 | 1,540,711 | +0.15(+0.35%) |
Dec 06, 2011 | 42.83 | 43.08 | 42.23 | 42.61 | 1,247,338 | -0.04(-0.09%) |
Dec 05, 2011 | 42.75 | 43.10 | 42.34 | 42.65 | 1,477,353 | +0.60(+1.43%) |
Dec 02, 2011 | 41.85 | 42.82 | 41.70 | 42.05 | 1,951,032 | +0.78(+1.89%) |