Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.06 | 46.15 | 45.65 | 45.75 | 1,380,778 | -0.36(-0.79%) |
Feb 28, 2012 | 45.80 | 46.25 | 45.65 | 46.11 | 1,348,845 | +0.40(+0.88%) |
Feb 27, 2012 | 45.01 | 45.85 | 44.95 | 45.71 | 1,337,007 | +0.60(+1.33%) |
Feb 24, 2012 | 45.09 | 45.28 | 44.76 | 45.11 | 852,345 | +0.00(+0.00%) |
Feb 23, 2012 | 45.09 | 45.36 | 44.95 | 45.11 | 472,501 | +0.00(+0.00%) |
Feb 22, 2012 | 45.16 | 45.44 | 45.02 | 45.11 | 683,196 | -0.28(-0.62%) |
Feb 21, 2012 | 45.14 | 45.40 | 45.12 | 45.39 | 978,559 | +0.24(+0.54%) |
Feb 17, 2012 | 45.52 | 45.56 | 45.04 | 45.15 | 903,792 | -0.19(-0.42%) |
Feb 16, 2012 | 44.73 | 45.39 | 44.57 | 45.34 | 1,403,883 | +0.61(+1.37%) |
Feb 15, 2012 | 45.10 | 45.15 | 44.38 | 44.72 | 2,107,453 | -0.58(-1.29%) |
Feb 14, 2012 | 45.22 | 45.39 | 44.98 | 45.31 | 1,202,320 | -0.14(-0.31%) |
Feb 13, 2012 | 45.45 | 45.70 | 45.24 | 45.45 | 861,847 | +0.10(+0.23%) |
Feb 10, 2012 | 45.32 | 45.37 | 44.65 | 45.35 | 1,323,270 | -0.13(-0.29%) |
Feb 09, 2012 | 45.79 | 45.83 | 45.25 | 45.48 | 982,802 | -0.34(-0.74%) |
Feb 08, 2012 | 45.95 | 46.13 | 45.69 | 45.82 | 1,031,413 | -0.13(-0.27%) |
Feb 07, 2012 | 45.62 | 46.02 | 45.54 | 45.95 | 896,261 | +0.29(+0.64%) |
Feb 06, 2012 | 45.99 | 46.10 | 45.42 | 45.65 | 1,175,320 | -0.56(-1.21%) |
Feb 03, 2012 | 45.99 | 46.28 | 45.88 | 46.21 | 1,385,598 | +0.55(+1.21%) |
Feb 02, 2012 | 45.85 | 45.85 | 45.36 | 45.66 | 1,330,188 | -0.14(-0.31%) |
Feb 01, 2012 | 45.99 | 46.23 | 45.43 | 45.80 | 2,216,841 | +0.03(+0.07%) |
Jan 31, 2012 | 46.10 | 46.30 | 45.46 | 45.77 | 1,398,893 | -0.17(-0.38%) |
Jan 30, 2012 | 46.15 | 46.39 | 45.60 | 45.95 | 1,263,147 | -0.55(-1.19%) |
Jan 27, 2012 | 46.35 | 46.62 | 46.20 | 46.50 | 2,660,344 | +0.01(+0.02%) |
Jan 26, 2012 | 46.97 | 47.10 | 46.13 | 46.49 | 3,144,485 | -1.23(-2.58%) |
Jan 25, 2012 | 47.39 | 48.44 | 46.61 | 47.72 | 3,391,529 | -0.14(-0.30%) |
Jan 24, 2012 | 46.36 | 47.92 | 45.72 | 47.86 | 6,233,293 | +3.33(+7.49%) |
Jan 23, 2012 | 45.03 | 45.03 | 44.40 | 44.53 | 1,900,722 | -0.50(-1.12%) |
Jan 20, 2012 | 45.34 | 45.47 | 44.85 | 45.03 | 1,099,259 | -0.42(-0.92%) |
Jan 19, 2012 | 44.49 | 45.55 | 43.64 | 45.45 | 1,691,951 | +0.31(+0.68%) |
Jan 18, 2012 | 45.10 | 45.43 | 44.87 | 45.14 | 1,448,059 | +0.01(+0.02%) |
Jan 17, 2012 | 45.32 | 45.67 | 45.04 | 45.13 | 767,199 | +0.36(+0.81%) |
Jan 13, 2012 | 44.86 | 44.91 | 44.42 | 44.77 | 1,223,171 | -0.27(-0.59%) |
Jan 12, 2012 | 45.25 | 45.28 | 44.68 | 45.04 | 1,418,805 | +0.01(+0.02%) |
Jan 11, 2012 | 45.24 | 45.34 | 44.98 | 45.03 | 1,407,038 | -0.24(-0.54%) |
Jan 10, 2012 | 46.07 | 46.25 | 45.10 | 45.28 | 1,721,557 | -0.46(-1.00%) |
Jan 09, 2012 | 45.76 | 45.95 | 45.57 | 45.73 | 1,294,649 | +0.02(+0.03%) |
Jan 06, 2012 | 45.35 | 45.93 | 45.01 | 45.72 | 1,185,223 | +0.42(+0.92%) |
Jan 05, 2012 | 45.13 | 45.35 | 44.86 | 45.30 | 798,208 | +0.00(+0.00%) |
Jan 04, 2012 | 45.39 | 45.55 | 44.90 | 45.30 | 1,008,769 | -0.32(-0.71%) |
Dec 30, 2011 | 45.66 | 45.79 | 45.51 | 45.62 | 712,560 | -0.12(-0.26%) |
Dec 29, 2011 | 45.57 | 45.83 | 45.37 | 45.74 | 699,366 | +0.25(+0.55%) |
Dec 28, 2011 | 46.53 | 46.53 | 45.42 | 45.49 | 684,408 | -1.01(-2.18%) |
Dec 27, 2011 | 46.24 | 46.67 | 46.20 | 46.50 | 547,791 | +0.17(+0.36%) |
Dec 23, 2011 | 46.58 | 46.58 | 46.22 | 46.34 | 830,833 | +0.66(+1.44%) |
Dec 21, 2011 | 45.18 | 45.82 | 45.15 | 45.68 | 923,427 | +0.42(+0.94%) |
Dec 20, 2011 | 44.38 | 45.39 | 44.33 | 45.25 | 1,195,631 | +1.53(+3.50%) |
Dec 19, 2011 | 44.38 | 44.79 | 43.60 | 43.72 | 1,019,603 | -0.47(-1.07%) |
Dec 16, 2011 | 44.44 | 44.72 | 43.85 | 44.19 | 1,558,017 | +0.05(+0.11%) |
Dec 15, 2011 | 44.04 | 44.56 | 43.82 | 44.14 | 1,263,313 | +0.40(+0.92%) |
Dec 14, 2011 | 43.62 | 44.40 | 43.59 | 43.74 | 1,241,607 | +0.05(+0.13%) |
Dec 13, 2011 | 44.06 | 44.61 | 43.49 | 43.69 | 1,075,027 | -0.26(-0.59%) |
Dec 12, 2011 | 44.66 | 44.69 | 43.78 | 43.95 | 896,737 | -0.97(-2.15%) |
Dec 09, 2011 | 44.45 | 45.09 | 44.38 | 44.91 | 870,038 | +0.53(+1.19%) |
Dec 08, 2011 | 45.02 | 45.43 | 44.31 | 44.39 | 979,320 | -0.99(-2.18%) |
Dec 07, 2011 | 45.18 | 45.61 | 44.61 | 45.38 | 1,160,415 | +0.04(+0.09%) |
Dec 06, 2011 | 45.49 | 45.68 | 45.06 | 45.34 | 859,544 | +0.02(+0.05%) |
Dec 05, 2011 | 46.56 | 46.65 | 45.02 | 45.32 | 1,517,424 | -0.73(-1.59%) |
Dec 02, 2011 | 45.69 | 46.71 | 45.67 | 46.05 | 1,780,996 | +0.65(+1.44%) |