Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 52.80 | 52.82 | 51.98 | 52.12 | 1,423,261 | +0.31(+0.60%) |
Feb 28, 2012 | 51.75 | 51.98 | 51.61 | 51.81 | 1,212,961 | +0.67(+1.30%) |
Feb 27, 2012 | 51.00 | 51.37 | 50.92 | 51.15 | 601,937 | -0.20(-0.39%) |
Feb 24, 2012 | 51.24 | 51.53 | 51.09 | 51.35 | 971,077 | +0.19(+0.38%) |
Feb 23, 2012 | 51.08 | 51.21 | 50.68 | 51.15 | 1,472,200 | +0.19(+0.38%) |
Feb 22, 2012 | 50.84 | 51.13 | 50.60 | 50.96 | 1,438,312 | +0.20(+0.40%) |
Feb 21, 2012 | 51.01 | 51.14 | 50.57 | 50.76 | 670,938 | +0.09(+0.18%) |
Feb 17, 2012 | 50.67 | 50.91 | 50.51 | 50.66 | 810,657 | +0.00(+0.00%) |
Feb 16, 2012 | 50.11 | 50.77 | 49.98 | 50.66 | 1,926,448 | +0.88(+1.77%) |
Feb 15, 2012 | 50.19 | 50.31 | 49.67 | 49.78 | 912,049 | -0.37(-0.74%) |
Feb 14, 2012 | 50.50 | 50.61 | 49.93 | 50.15 | 1,274,051 | -0.21(-0.42%) |
Feb 13, 2012 | 50.18 | 50.50 | 50.09 | 50.36 | 1,364,426 | +0.55(+1.10%) |
Feb 10, 2012 | 49.67 | 49.86 | 49.60 | 49.81 | 1,138,057 | -0.76(-1.50%) |
Feb 09, 2012 | 50.40 | 50.62 | 50.08 | 50.57 | 1,729,171 | +0.62(+1.24%) |
Feb 08, 2012 | 50.12 | 50.31 | 49.85 | 49.95 | 1,082,930 | -0.29(-0.57%) |
Feb 07, 2012 | 49.97 | 50.35 | 49.87 | 50.24 | 2,971,181 | +0.60(+1.20%) |
Feb 06, 2012 | 49.34 | 49.88 | 49.19 | 49.64 | 2,769,176 | -0.40(-0.79%) |
Feb 03, 2012 | 49.18 | 50.10 | 49.15 | 50.04 | 2,519,265 | +1.20(+2.46%) |
Feb 02, 2012 | 48.76 | 48.98 | 48.51 | 48.84 | 2,050,342 | +0.21(+0.43%) |
Feb 01, 2012 | 47.87 | 48.77 | 47.76 | 48.63 | 2,052,053 | +1.50(+3.19%) |
Jan 31, 2012 | 47.43 | 47.45 | 46.91 | 47.12 | 1,356,580 | -0.24(-0.51%) |
Jan 30, 2012 | 47.43 | 47.50 | 47.24 | 47.36 | 1,146,225 | -0.34(-0.71%) |
Jan 27, 2012 | 47.51 | 47.80 | 47.49 | 47.70 | 1,357,180 | -0.26(-0.55%) |
Jan 26, 2012 | 48.31 | 48.50 | 47.84 | 47.97 | 1,583,315 | -0.22(-0.45%) |
Jan 25, 2012 | 47.39 | 48.22 | 47.27 | 48.18 | 1,185,244 | +0.57(+1.19%) |
Jan 24, 2012 | 47.16 | 47.63 | 46.94 | 47.62 | 1,618,831 | +0.23(+0.49%) |
Jan 23, 2012 | 47.75 | 48.15 | 47.13 | 47.39 | 1,885,999 | -0.75(-1.56%) |
Jan 20, 2012 | 47.67 | 48.16 | 47.53 | 48.14 | 1,902,639 | -0.26(-0.54%) |
Jan 19, 2012 | 47.79 | 48.41 | 47.73 | 48.40 | 1,865,008 | +0.38(+0.79%) |
Jan 18, 2012 | 47.78 | 48.04 | 47.51 | 48.02 | 1,084,186 | +0.95(+2.01%) |
Jan 17, 2012 | 47.30 | 47.36 | 46.96 | 47.08 | 806,059 | +0.87(+1.88%) |
Jan 13, 2012 | 45.91 | 46.27 | 45.91 | 46.21 | 1,339,233 | -1.06(-2.25%) |
Jan 12, 2012 | 47.33 | 47.43 | 47.04 | 47.27 | 1,259,731 | +0.37(+0.79%) |
Jan 11, 2012 | 46.56 | 46.91 | 46.31 | 46.90 | 1,121,898 | -0.48(-1.01%) |
Jan 10, 2012 | 47.76 | 47.83 | 47.26 | 47.38 | 1,614,434 | +0.19(+0.41%) |
Jan 09, 2012 | 46.77 | 47.26 | 46.63 | 47.19 | 1,645,632 | +1.52(+3.33%) |
Jan 06, 2012 | 46.53 | 46.53 | 45.56 | 45.67 | 1,020,849 | -0.80(-1.72%) |
Jan 05, 2012 | 46.42 | 46.66 | 46.22 | 46.46 | 878,853 | -0.05(-0.12%) |
Jan 04, 2012 | 46.71 | 46.83 | 46.28 | 46.52 | 1,069,538 | -0.75(-1.59%) |
Dec 30, 2011 | 47.63 | 47.67 | 47.18 | 47.27 | 1,096,185 | -0.17(-0.36%) |
Dec 29, 2011 | 46.95 | 47.47 | 46.81 | 47.44 | 781,676 | +0.83(+1.78%) |
Dec 28, 2011 | 47.21 | 47.21 | 46.53 | 46.61 | 555,003 | -0.44(-0.94%) |
Dec 27, 2011 | 46.77 | 47.22 | 46.70 | 47.05 | 1,031,061 | +0.53(+1.13%) |
Dec 23, 2011 | 46.55 | 46.66 | 46.24 | 46.53 | 573,560 | +0.78(+1.71%) |
Dec 21, 2011 | 45.73 | 45.96 | 45.53 | 45.74 | 1,941,220 | -0.12(-0.27%) |
Dec 20, 2011 | 45.86 | 46.24 | 45.69 | 45.87 | 1,342,574 | +0.52(+1.15%) |
Dec 19, 2011 | 45.05 | 45.70 | 45.01 | 45.35 | 1,654,568 | +0.43(+0.95%) |
Dec 16, 2011 | 44.54 | 44.99 | 44.39 | 44.92 | 3,357,256 | -0.09(-0.19%) |
Dec 15, 2011 | 44.84 | 45.26 | 44.70 | 45.01 | 1,530,219 | +0.53(+1.19%) |
Dec 14, 2011 | 44.88 | 45.11 | 44.23 | 44.48 | 987,256 | -0.32(-0.71%) |
Dec 13, 2011 | 45.12 | 45.46 | 44.67 | 44.80 | 1,665,704 | -0.57(-1.25%) |
Dec 12, 2011 | 45.65 | 45.78 | 45.15 | 45.36 | 1,123,281 | -0.61(-1.33%) |
Dec 09, 2011 | 45.68 | 46.08 | 45.63 | 45.98 | 1,339,169 | -0.03(-0.07%) |
Dec 08, 2011 | 46.42 | 46.56 | 45.87 | 46.01 | 1,558,288 | -0.63(-1.35%) |
Dec 07, 2011 | 45.92 | 46.74 | 45.70 | 46.63 | 1,011,597 | +0.36(+0.79%) |
Dec 06, 2011 | 46.08 | 46.46 | 45.85 | 46.27 | 1,164,360 | -0.39(-0.83%) |
Dec 05, 2011 | 47.04 | 47.17 | 46.35 | 46.66 | 1,150,512 | +0.22(+0.48%) |
Dec 02, 2011 | 46.39 | 46.50 | 45.98 | 46.43 | 1,527,479 | +0.08(+0.17%) |