Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.29 | 46.54 | 45.90 | 46.29 | 1,869,387 | +0.15(+0.33%) |
Feb 28, 2012 | 46.20 | 46.45 | 45.80 | 46.14 | 1,650,812 | +0.07(+0.16%) |
Feb 27, 2012 | 45.70 | 46.19 | 45.23 | 46.07 | 923,854 | +0.09(+0.20%) |
Feb 24, 2012 | 46.16 | 46.20 | 45.76 | 45.98 | 1,034,072 | -0.13(-0.29%) |
Feb 23, 2012 | 45.52 | 46.51 | 45.39 | 46.11 | 1,106,285 | +0.60(+1.31%) |
Feb 22, 2012 | 45.43 | 45.85 | 45.17 | 45.52 | 1,443,242 | +0.01(+0.03%) |
Feb 21, 2012 | 46.14 | 46.20 | 45.05 | 45.50 | 1,217,577 | -0.57(-1.24%) |
Feb 17, 2012 | 46.46 | 46.46 | 45.94 | 46.08 | 1,362,684 | -0.14(-0.30%) |
Feb 16, 2012 | 45.97 | 46.54 | 45.87 | 46.22 | 1,651,440 | +0.24(+0.53%) |
Feb 15, 2012 | 45.70 | 46.26 | 45.52 | 45.97 | 1,250,450 | +0.54(+1.19%) |
Feb 14, 2012 | 45.86 | 46.09 | 45.15 | 45.43 | 981,164 | -0.60(-1.30%) |
Feb 13, 2012 | 46.22 | 46.42 | 45.66 | 46.03 | 716,494 | +0.47(+1.04%) |
Feb 10, 2012 | 45.40 | 46.05 | 45.39 | 45.55 | 889,670 | -0.44(-0.95%) |
Feb 09, 2012 | 46.27 | 46.43 | 45.62 | 45.99 | 976,058 | -0.17(-0.37%) |
Feb 08, 2012 | 46.52 | 47.08 | 45.93 | 46.16 | 1,024,815 | -0.46(-0.98%) |
Feb 07, 2012 | 46.59 | 46.81 | 46.34 | 46.62 | 1,222,555 | -0.39(-0.83%) |
Feb 06, 2012 | 47.08 | 47.20 | 46.75 | 47.01 | 972,154 | -0.21(-0.45%) |
Feb 03, 2012 | 46.37 | 47.39 | 46.37 | 47.22 | 2,358,408 | +1.04(+2.25%) |
Feb 02, 2012 | 45.61 | 46.24 | 45.52 | 46.18 | 1,815,065 | +0.79(+1.74%) |
Feb 01, 2012 | 45.28 | 45.56 | 44.92 | 45.39 | 1,514,256 | +0.63(+1.40%) |
Jan 31, 2012 | 44.79 | 45.62 | 44.30 | 44.76 | 2,582,484 | +0.47(+1.07%) |
Jan 30, 2012 | 44.51 | 44.87 | 44.16 | 44.29 | 1,224,359 | -0.74(-1.65%) |
Jan 27, 2012 | 44.55 | 45.16 | 44.55 | 45.03 | 1,600,027 | +0.09(+0.20%) |
Jan 26, 2012 | 45.55 | 45.92 | 44.82 | 44.94 | 1,154,072 | -0.52(-1.14%) |
Jan 25, 2012 | 44.73 | 45.63 | 44.60 | 45.45 | 1,246,107 | +0.69(+1.55%) |
Jan 24, 2012 | 44.65 | 45.10 | 44.18 | 44.76 | 1,105,304 | -0.19(-0.42%) |
Jan 23, 2012 | 45.26 | 45.64 | 44.77 | 44.95 | 1,448,420 | -0.26(-0.58%) |
Jan 20, 2012 | 44.27 | 45.25 | 43.83 | 45.21 | 2,127,258 | +1.08(+2.44%) |
Jan 19, 2012 | 43.70 | 44.39 | 43.63 | 44.13 | 1,048,249 | +0.69(+1.58%) |
Jan 18, 2012 | 43.54 | 43.81 | 43.26 | 43.45 | 1,590,425 | -0.10(-0.22%) |
Jan 17, 2012 | 43.40 | 43.83 | 43.27 | 43.54 | 1,295,821 | +0.59(+1.37%) |
Jan 13, 2012 | 42.76 | 43.04 | 42.22 | 42.95 | 939,471 | -0.29(-0.66%) |
Jan 12, 2012 | 43.35 | 43.36 | 42.36 | 43.24 | 1,649,362 | -0.68(-1.55%) |
Jan 11, 2012 | 43.28 | 44.03 | 42.94 | 43.92 | 954,277 | +0.55(+1.28%) |
Jan 10, 2012 | 42.95 | 43.68 | 42.86 | 43.37 | 1,125,459 | +1.04(+2.46%) |
Jan 09, 2012 | 42.61 | 42.61 | 42.07 | 42.33 | 1,115,019 | -0.15(-0.36%) |
Jan 06, 2012 | 42.22 | 42.68 | 41.52 | 42.48 | 1,125,400 | +0.21(+0.49%) |
Jan 05, 2012 | 41.41 | 42.28 | 40.48 | 42.27 | 1,388,672 | +0.76(+1.83%) |
Jan 04, 2012 | 41.19 | 41.70 | 40.76 | 41.51 | 1,688,999 | +0.94(+2.33%) |
Dec 30, 2011 | 40.41 | 41.31 | 40.30 | 40.57 | 729,718 | -0.07(-0.16%) |
Dec 29, 2011 | 39.93 | 40.70 | 39.62 | 40.63 | 799,715 | +0.98(+2.47%) |
Dec 28, 2011 | 40.58 | 40.58 | 39.62 | 39.65 | 1,327,386 | -0.82(-2.03%) |
Dec 27, 2011 | 40.14 | 40.89 | 39.83 | 40.48 | 768,489 | +0.18(+0.45%) |
Dec 23, 2011 | 40.32 | 40.44 | 40.03 | 40.29 | 544,175 | +0.43(+1.08%) |
Dec 21, 2011 | 39.83 | 40.06 | 39.26 | 39.86 | 1,152,655 | -0.14(-0.35%) |
Dec 20, 2011 | 39.65 | 40.35 | 39.59 | 40.00 | 1,387,822 | +1.07(+2.74%) |
Dec 19, 2011 | 39.92 | 40.07 | 38.87 | 38.93 | 1,014,040 | -0.70(-1.76%) |
Dec 16, 2011 | 39.49 | 40.02 | 39.35 | 39.63 | 2,481,903 | +0.52(+1.32%) |
Dec 15, 2011 | 38.96 | 39.29 | 38.56 | 39.12 | 1,507,856 | +0.70(+1.82%) |
Dec 14, 2011 | 38.73 | 39.01 | 38.14 | 38.42 | 2,061,927 | -0.44(-1.12%) |
Dec 13, 2011 | 40.00 | 40.38 | 38.58 | 38.86 | 1,103,280 | -0.86(-2.15%) |
Dec 12, 2011 | 40.63 | 40.63 | 39.48 | 39.71 | 1,482,230 | -1.41(-3.42%) |
Dec 09, 2011 | 40.16 | 41.52 | 40.09 | 41.12 | 1,116,558 | +1.06(+2.65%) |
Dec 08, 2011 | 41.09 | 41.09 | 39.90 | 40.06 | 1,096,824 | -1.35(-3.27%) |
Dec 07, 2011 | 40.80 | 41.49 | 40.34 | 41.41 | 1,785,244 | +0.35(+0.86%) |
Dec 06, 2011 | 40.82 | 41.29 | 40.51 | 41.06 | 2,001,840 | +0.10(+0.25%) |
Dec 05, 2011 | 40.11 | 41.47 | 40.09 | 40.95 | 1,566,140 | +1.24(+3.13%) |
Dec 02, 2011 | 39.57 | 40.41 | 39.44 | 39.71 | 1,671,361 | +0.70(+1.80%) |