Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 51.82 | 52.44 | 51.10 | 51.58 | 2,947,134 | -0.05(-0.11%) |
Feb 28, 2012 | 51.44 | 52.92 | 51.17 | 51.64 | 3,667,440 | +0.03(+0.07%) |
Feb 27, 2012 | 47.97 | 52.07 | 47.97 | 51.60 | 8,644,542 | +3.25(+6.73%) |
Feb 24, 2012 | 48.39 | 49.06 | 47.94 | 48.35 | 2,714,265 | +0.27(+0.56%) |
Feb 23, 2012 | 47.49 | 48.38 | 47.16 | 48.08 | 1,326,594 | +0.56(+1.17%) |
Feb 22, 2012 | 47.72 | 48.19 | 46.93 | 47.52 | 2,020,819 | -0.36(-0.75%) |
Feb 21, 2012 | 48.36 | 49.00 | 47.73 | 47.88 | 2,822,498 | -0.28(-0.59%) |
Feb 17, 2012 | 48.26 | 49.16 | 48.10 | 48.17 | 1,897,201 | +0.25(+0.52%) |
Feb 16, 2012 | 46.98 | 48.08 | 46.75 | 47.92 | 2,432,502 | +0.89(+1.89%) |
Feb 15, 2012 | 49.18 | 49.56 | 46.91 | 47.03 | 3,926,688 | -1.84(-3.77%) |
Feb 14, 2012 | 48.30 | 49.00 | 47.99 | 48.87 | 3,023,697 | +0.09(+0.18%) |
Feb 13, 2012 | 47.98 | 48.99 | 47.80 | 48.78 | 3,646,972 | +1.29(+2.71%) |
Feb 10, 2012 | 46.69 | 47.63 | 46.31 | 47.49 | 2,857,091 | +0.35(+0.73%) |
Feb 09, 2012 | 47.62 | 47.62 | 46.61 | 47.15 | 2,989,280 | -0.45(-0.95%) |
Feb 08, 2012 | 47.94 | 48.37 | 46.99 | 47.60 | 3,638,548 | -0.34(-0.71%) |
Feb 07, 2012 | 47.75 | 48.10 | 47.05 | 47.94 | 5,399,143 | -0.03(-0.06%) |
Feb 06, 2012 | 46.60 | 48.53 | 46.23 | 47.97 | 5,381,891 | +1.41(+3.03%) |
Feb 03, 2012 | 44.12 | 46.88 | 44.10 | 46.56 | 7,083,378 | +2.92(+6.68%) |
Feb 02, 2012 | 41.88 | 44.04 | 41.70 | 43.64 | 7,124,539 | +1.84(+4.41%) |
Feb 01, 2012 | 40.10 | 44.25 | 39.67 | 41.80 | 19,382,282 | +4.96(+13.48%) |
Jan 31, 2012 | 36.79 | 37.09 | 35.88 | 36.84 | 3,968,166 | +0.39(+1.06%) |
Jan 30, 2012 | 36.63 | 37.02 | 36.18 | 36.45 | 2,308,583 | -0.58(-1.56%) |
Jan 27, 2012 | 36.75 | 37.19 | 36.49 | 37.02 | 1,556,013 | +0.12(+0.33%) |
Jan 26, 2012 | 36.77 | 37.47 | 36.47 | 36.90 | 1,972,579 | -0.32(-0.86%) |
Jan 25, 2012 | 36.89 | 37.38 | 36.21 | 37.22 | 2,566,537 | +0.36(+0.97%) |
Jan 24, 2012 | 36.29 | 37.10 | 36.16 | 36.86 | 2,841,041 | +0.27(+0.74%) |
Jan 23, 2012 | 36.74 | 37.36 | 36.44 | 36.59 | 3,017,807 | -0.16(-0.42%) |
Jan 20, 2012 | 37.45 | 37.45 | 36.22 | 36.75 | 3,855,566 | -0.84(-2.24%) |
Jan 19, 2012 | 36.50 | 38.17 | 36.35 | 37.59 | 4,170,767 | +1.06(+2.91%) |
Jan 18, 2012 | 33.90 | 36.71 | 33.76 | 36.52 | 5,246,543 | +2.69(+7.96%) |
Jan 17, 2012 | 35.08 | 35.49 | 33.81 | 33.83 | 3,558,909 | -0.68(-1.98%) |
Jan 13, 2012 | 35.02 | 35.30 | 34.28 | 34.52 | 3,654,643 | -0.75(-2.13%) |
Jan 12, 2012 | 34.57 | 35.36 | 33.80 | 35.27 | 4,558,128 | +0.12(+0.35%) |
Jan 11, 2012 | 34.96 | 35.59 | 34.79 | 35.15 | 2,645,869 | +0.00(+0.00%) |
Jan 10, 2012 | 34.60 | 35.50 | 34.58 | 35.15 | 2,776,282 | +0.91(+2.65%) |
Jan 09, 2012 | 33.70 | 34.54 | 33.70 | 34.24 | 1,912,573 | +0.68(+2.04%) |
Jan 06, 2012 | 34.09 | 34.12 | 33.24 | 33.55 | 2,712,181 | -0.57(-1.67%) |
Jan 05, 2012 | 32.90 | 34.17 | 32.64 | 34.12 | 3,028,390 | +0.92(+2.76%) |
Jan 04, 2012 | 32.87 | 33.42 | 32.36 | 33.21 | 2,623,451 | +1.03(+3.20%) |
Dec 30, 2011 | 32.09 | 32.47 | 32.09 | 32.18 | 2,481,705 | +0.09(+0.27%) |
Dec 29, 2011 | 31.53 | 32.16 | 31.46 | 32.09 | 3,062,147 | +0.64(+2.05%) |
Dec 28, 2011 | 31.80 | 32.55 | 31.23 | 31.44 | 3,928,601 | -0.17(-0.54%) |
Dec 27, 2011 | 34.14 | 34.14 | 31.57 | 31.61 | 6,253,202 | -3.10(-8.93%) |
Dec 23, 2011 | 34.44 | 35.04 | 34.42 | 34.71 | 1,651,231 | +1.39(+4.17%) |
Dec 21, 2011 | 32.64 | 33.49 | 32.31 | 33.32 | 2,236,460 | +0.66(+2.03%) |
Dec 20, 2011 | 31.34 | 32.73 | 31.34 | 32.66 | 2,219,422 | +1.89(+6.15%) |
Dec 19, 2011 | 31.74 | 31.99 | 30.66 | 30.77 | 2,602,430 | -0.86(-2.72%) |
Dec 16, 2011 | 31.83 | 32.04 | 31.20 | 31.63 | 3,078,198 | +0.01(+0.02%) |
Dec 15, 2011 | 32.24 | 32.37 | 31.36 | 31.62 | 2,897,155 | -0.09(-0.28%) |
Dec 14, 2011 | 32.22 | 32.52 | 31.62 | 31.71 | 2,457,577 | -0.75(-2.30%) |
Dec 13, 2011 | 33.71 | 34.18 | 32.22 | 32.45 | 3,303,083 | -1.05(-3.14%) |
Dec 12, 2011 | 33.38 | 33.54 | 32.73 | 33.51 | 3,657,207 | -0.26(-0.76%) |
Dec 09, 2011 | 33.27 | 33.89 | 33.25 | 33.76 | 1,771,615 | +0.64(+1.95%) |
Dec 08, 2011 | 33.36 | 33.69 | 32.90 | 33.12 | 1,993,158 | -0.54(-1.61%) |
Dec 07, 2011 | 33.09 | 34.11 | 32.64 | 33.66 | 2,315,073 | +0.39(+1.16%) |
Dec 06, 2011 | 33.70 | 33.91 | 33.22 | 33.27 | 2,367,377 | -0.46(-1.37%) |
Dec 05, 2011 | 34.14 | 34.37 | 33.53 | 33.74 | 2,659,075 | +0.20(+0.61%) |
Dec 02, 2011 | 33.68 | 34.45 | 33.46 | 33.53 | 3,443,862 | +0.31(+0.92%) |