Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.76 | 50.06 | 49.39 | 49.46 | 1,942,220 | -0.33(-0.66%) |
Feb 28, 2012 | 49.83 | 50.07 | 49.43 | 49.79 | 1,470,292 | +0.01(+0.01%) |
Feb 27, 2012 | 49.73 | 50.18 | 49.49 | 49.78 | 1,760,368 | -0.21(-0.42%) |
Feb 24, 2012 | 50.43 | 50.56 | 49.87 | 49.99 | 1,487,570 | -0.22(-0.43%) |
Feb 23, 2012 | 49.21 | 50.42 | 49.20 | 50.21 | 1,530,413 | +0.94(+1.90%) |
Feb 22, 2012 | 49.24 | 49.58 | 49.05 | 49.27 | 1,650,369 | +0.09(+0.18%) |
Feb 21, 2012 | 49.37 | 49.37 | 48.77 | 49.18 | 1,409,703 | +0.01(+0.02%) |
Feb 17, 2012 | 49.13 | 49.32 | 48.70 | 49.17 | 1,734,068 | -0.07(-0.14%) |
Feb 16, 2012 | 47.48 | 49.28 | 47.45 | 49.24 | 2,165,642 | +1.94(+4.10%) |
Feb 15, 2012 | 48.76 | 48.79 | 47.28 | 47.30 | 2,484,373 | -1.41(-2.89%) |
Feb 14, 2012 | 47.94 | 48.70 | 47.69 | 48.70 | 2,323,312 | +0.54(+1.13%) |
Feb 13, 2012 | 47.43 | 48.17 | 47.37 | 48.16 | 1,389,236 | +0.93(+1.97%) |
Feb 10, 2012 | 47.05 | 47.31 | 46.74 | 47.23 | 1,586,078 | -0.11(-0.23%) |
Feb 09, 2012 | 47.48 | 47.48 | 47.22 | 47.34 | 1,816,501 | +0.03(+0.07%) |
Feb 08, 2012 | 47.60 | 47.75 | 47.18 | 47.31 | 1,544,017 | -0.36(-0.76%) |
Feb 07, 2012 | 47.59 | 47.82 | 47.22 | 47.67 | 1,269,505 | +0.04(+0.09%) |
Feb 06, 2012 | 47.66 | 47.81 | 47.51 | 47.63 | 1,670,893 | -0.28(-0.59%) |
Feb 03, 2012 | 48.18 | 48.35 | 47.82 | 47.91 | 1,841,097 | +0.31(+0.65%) |
Feb 02, 2012 | 48.25 | 48.71 | 47.60 | 47.60 | 3,735,690 | -0.01(-0.02%) |
Feb 01, 2012 | 48.27 | 48.50 | 47.13 | 47.61 | 9,075,584 | -3.59(-7.02%) |
Jan 31, 2012 | 50.76 | 51.28 | 50.13 | 51.20 | 2,397,365 | +0.68(+1.34%) |
Jan 30, 2012 | 50.78 | 50.80 | 50.39 | 50.53 | 1,596,164 | -0.44(-0.86%) |
Jan 27, 2012 | 51.57 | 51.59 | 50.74 | 50.97 | 1,957,420 | -0.71(-1.37%) |
Jan 26, 2012 | 50.97 | 51.98 | 50.80 | 51.67 | 2,150,153 | +1.01(+2.00%) |
Jan 25, 2012 | 50.15 | 50.70 | 49.84 | 50.66 | 1,739,567 | +0.36(+0.71%) |
Jan 24, 2012 | 50.44 | 50.56 | 50.01 | 50.30 | 1,799,325 | -0.31(-0.62%) |
Jan 23, 2012 | 50.25 | 50.75 | 49.68 | 50.62 | 1,718,447 | +0.29(+0.58%) |
Jan 20, 2012 | 51.23 | 51.23 | 50.10 | 50.33 | 1,889,463 | -0.90(-1.76%) |
Jan 19, 2012 | 50.06 | 51.26 | 50.04 | 51.23 | 1,690,579 | +1.18(+2.35%) |
Jan 18, 2012 | 49.46 | 50.08 | 49.29 | 50.05 | 1,254,723 | +0.61(+1.23%) |
Jan 17, 2012 | 49.84 | 49.98 | 49.11 | 49.44 | 1,112,720 | -0.19(-0.39%) |
Jan 13, 2012 | 49.37 | 49.73 | 48.56 | 49.63 | 1,381,003 | +0.29(+0.59%) |
Jan 12, 2012 | 49.60 | 49.86 | 49.31 | 49.34 | 1,402,165 | -0.13(-0.27%) |
Jan 11, 2012 | 50.02 | 50.33 | 49.03 | 49.48 | 2,385,972 | -0.63(-1.26%) |
Jan 10, 2012 | 50.87 | 51.28 | 50.08 | 50.11 | 1,520,972 | -0.16(-0.31%) |
Jan 09, 2012 | 50.61 | 50.69 | 50.03 | 50.27 | 1,051,972 | -0.30(-0.59%) |
Jan 06, 2012 | 50.43 | 50.85 | 50.33 | 50.56 | 973,459 | +0.13(+0.25%) |
Jan 05, 2012 | 50.36 | 50.56 | 49.46 | 50.44 | 2,283,900 | -0.68(-1.32%) |
Jan 04, 2012 | 51.84 | 51.84 | 51.09 | 51.11 | 1,161,644 | -0.79(-1.52%) |
Dec 30, 2011 | 52.13 | 52.44 | 51.88 | 51.90 | 547,361 | -0.22(-0.43%) |
Dec 29, 2011 | 51.97 | 52.16 | 51.61 | 52.13 | 671,377 | +0.39(+0.76%) |
Dec 28, 2011 | 52.68 | 52.75 | 51.64 | 51.73 | 825,618 | -0.88(-1.67%) |
Dec 27, 2011 | 51.99 | 52.82 | 51.79 | 52.61 | 626,744 | +0.53(+1.01%) |
Dec 23, 2011 | 51.84 | 52.15 | 51.71 | 52.08 | 661,613 | +1.14(+2.23%) |
Dec 21, 2011 | 50.89 | 51.06 | 50.27 | 50.94 | 922,250 | +0.19(+0.38%) |
Dec 20, 2011 | 49.40 | 50.82 | 49.31 | 50.75 | 1,222,685 | +2.08(+4.26%) |
Dec 19, 2011 | 49.90 | 50.20 | 48.56 | 48.67 | 837,638 | -0.86(-1.73%) |
Dec 16, 2011 | 49.78 | 50.77 | 49.38 | 49.53 | 1,694,738 | +0.17(+0.35%) |
Dec 15, 2011 | 49.69 | 49.84 | 49.14 | 49.36 | 770,722 | +0.28(+0.57%) |
Dec 14, 2011 | 49.27 | 49.60 | 49.01 | 49.08 | 989,432 | -0.29(-0.58%) |
Dec 13, 2011 | 50.47 | 50.72 | 49.06 | 49.37 | 991,062 | -0.71(-1.42%) |
Dec 12, 2011 | 50.28 | 50.39 | 49.53 | 50.08 | 854,640 | -0.58(-1.14%) |
Dec 09, 2011 | 50.15 | 50.89 | 49.96 | 50.65 | 846,494 | +0.88(+1.77%) |
Dec 08, 2011 | 50.71 | 50.71 | 49.64 | 49.77 | 1,048,909 | -1.15(-2.27%) |
Dec 07, 2011 | 50.47 | 51.23 | 50.19 | 50.93 | 1,225,229 | +0.20(+0.39%) |
Dec 06, 2011 | 51.97 | 51.97 | 50.62 | 50.73 | 1,826,863 | -0.71(-1.38%) |
Dec 05, 2011 | 51.02 | 51.44 | 50.94 | 51.44 | 1,394,741 | +1.12(+2.24%) |
Dec 02, 2011 | 50.30 | 50.99 | 50.20 | 50.31 | 926,671 | +0.24(+0.49%) |