Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.51 | 46.99 | 45.98 | 45.98 | 6,122,373 | -0.28(-0.60%) |
Feb 28, 2012 | 45.99 | 46.58 | 45.93 | 46.26 | 5,875,463 | +0.31(+0.67%) |
Feb 27, 2012 | 45.90 | 46.21 | 45.65 | 45.95 | 2,775,135 | -0.26(-0.55%) |
Feb 24, 2012 | 46.60 | 46.64 | 46.03 | 46.20 | 1,800,705 | -0.27(-0.58%) |
Feb 23, 2012 | 46.41 | 46.60 | 46.08 | 46.48 | 2,458,503 | +0.18(+0.38%) |
Feb 22, 2012 | 46.33 | 46.43 | 46.06 | 46.30 | 2,512,777 | -0.15(-0.32%) |
Feb 21, 2012 | 47.11 | 47.22 | 46.36 | 46.44 | 2,929,265 | -0.32(-0.68%) |
Feb 17, 2012 | 47.17 | 47.34 | 46.65 | 46.76 | 3,133,781 | -0.14(-0.30%) |
Feb 16, 2012 | 46.01 | 46.98 | 46.01 | 46.90 | 3,574,781 | +0.59(+1.27%) |
Feb 15, 2012 | 46.75 | 46.91 | 46.20 | 46.31 | 2,953,105 | -0.33(-0.70%) |
Feb 14, 2012 | 46.96 | 47.13 | 46.24 | 46.64 | 3,682,639 | -0.64(-1.34%) |
Feb 13, 2012 | 47.42 | 47.42 | 47.08 | 47.27 | 2,161,383 | +0.50(+1.06%) |
Feb 10, 2012 | 46.58 | 46.82 | 46.30 | 46.78 | 5,656,644 | -0.59(-1.24%) |
Feb 09, 2012 | 46.96 | 47.39 | 46.82 | 47.37 | 5,508,855 | +0.40(+0.86%) |
Feb 08, 2012 | 47.08 | 47.30 | 46.72 | 46.96 | 3,156,230 | -0.14(-0.30%) |
Feb 07, 2012 | 47.17 | 47.48 | 46.99 | 47.10 | 2,213,388 | +0.04(+0.08%) |
Feb 06, 2012 | 46.88 | 47.24 | 46.69 | 47.06 | 2,981,980 | -0.17(-0.36%) |
Feb 03, 2012 | 46.73 | 47.34 | 46.69 | 47.23 | 5,097,184 | +1.05(+2.28%) |
Feb 02, 2012 | 46.00 | 46.47 | 45.94 | 46.18 | 3,172,980 | +0.29(+0.62%) |
Feb 01, 2012 | 45.85 | 46.17 | 45.62 | 45.89 | 2,768,687 | +0.82(+1.82%) |
Jan 31, 2012 | 45.42 | 45.70 | 44.70 | 45.07 | 6,840,637 | -0.01(-0.02%) |
Jan 30, 2012 | 44.49 | 45.08 | 44.25 | 45.08 | 2,820,119 | -0.12(-0.27%) |
Jan 27, 2012 | 44.86 | 45.23 | 44.82 | 45.20 | 3,007,618 | +0.27(+0.60%) |
Jan 26, 2012 | 45.27 | 45.72 | 44.86 | 44.93 | 3,344,797 | +0.02(+0.03%) |
Jan 25, 2012 | 43.89 | 44.98 | 43.70 | 44.92 | 3,530,411 | +0.79(+1.79%) |
Jan 24, 2012 | 43.89 | 44.14 | 43.65 | 44.13 | 1,806,152 | -0.13(-0.30%) |
Jan 23, 2012 | 44.69 | 44.77 | 44.17 | 44.26 | 2,193,211 | -0.10(-0.23%) |
Jan 20, 2012 | 44.48 | 44.62 | 44.24 | 44.36 | 2,166,340 | -0.28(-0.62%) |
Jan 19, 2012 | 44.35 | 45.05 | 44.30 | 44.64 | 3,198,909 | +0.42(+0.95%) |
Jan 18, 2012 | 42.90 | 44.28 | 42.89 | 44.22 | 3,721,604 | +1.50(+3.52%) |
Jan 17, 2012 | 42.92 | 43.17 | 42.55 | 42.72 | 2,890,894 | +0.53(+1.25%) |
Jan 13, 2012 | 42.83 | 42.93 | 41.90 | 42.19 | 3,049,132 | -1.06(-2.45%) |
Jan 12, 2012 | 43.10 | 43.31 | 42.89 | 43.25 | 2,038,142 | +0.32(+0.74%) |
Jan 11, 2012 | 42.67 | 43.02 | 42.50 | 42.93 | 1,708,309 | +0.22(+0.53%) |
Jan 10, 2012 | 42.79 | 43.03 | 42.67 | 42.71 | 2,027,176 | +0.53(+1.27%) |
Jan 09, 2012 | 42.26 | 42.30 | 41.78 | 42.17 | 2,296,585 | +0.10(+0.24%) |
Jan 06, 2012 | 42.38 | 42.56 | 41.93 | 42.07 | 1,914,586 | -0.24(-0.57%) |
Jan 05, 2012 | 42.55 | 42.59 | 42.19 | 42.31 | 2,575,822 | -0.50(-1.18%) |
Jan 04, 2012 | 42.61 | 42.99 | 42.49 | 42.82 | 2,963,431 | +1.16(+2.79%) |
Dec 30, 2011 | 41.71 | 42.05 | 41.60 | 41.66 | 1,674,732 | -0.05(-0.11%) |
Dec 29, 2011 | 41.13 | 41.76 | 41.13 | 41.70 | 3,099,506 | +0.64(+1.55%) |
Dec 28, 2011 | 41.57 | 41.57 | 40.89 | 41.07 | 2,133,084 | -0.42(-1.01%) |
Dec 27, 2011 | 41.80 | 41.92 | 41.45 | 41.49 | 1,712,730 | -0.55(-1.31%) |
Dec 23, 2011 | 42.09 | 42.17 | 41.82 | 42.04 | 1,202,686 | +0.57(+1.36%) |
Dec 21, 2011 | 41.16 | 41.51 | 40.67 | 41.47 | 3,713,358 | +0.28(+0.68%) |
Dec 20, 2011 | 41.01 | 41.31 | 41.01 | 41.19 | 3,968,822 | +1.12(+2.80%) |
Dec 19, 2011 | 40.75 | 41.08 | 40.01 | 40.07 | 3,670,460 | -0.62(-1.51%) |
Dec 16, 2011 | 41.04 | 41.15 | 40.35 | 40.69 | 3,293,656 | +0.10(+0.25%) |
Dec 15, 2011 | 41.24 | 41.32 | 40.36 | 40.59 | 3,801,586 | +0.11(+0.27%) |
Dec 14, 2011 | 40.87 | 41.07 | 40.25 | 40.48 | 4,479,532 | -0.63(-1.54%) |
Dec 13, 2011 | 42.02 | 42.53 | 40.84 | 41.11 | 5,828,084 | -0.52(-1.26%) |
Dec 12, 2011 | 42.04 | 42.06 | 41.15 | 41.63 | 2,931,032 | -1.31(-3.05%) |
Dec 09, 2011 | 42.06 | 43.00 | 41.93 | 42.94 | 4,643,537 | +1.06(+2.54%) |
Dec 08, 2011 | 42.47 | 42.62 | 41.70 | 41.88 | 3,490,147 | -1.05(-2.44%) |
Dec 07, 2011 | 42.94 | 43.11 | 42.71 | 42.93 | 3,362,996 | -0.17(-0.39%) |
Dec 06, 2011 | 42.93 | 43.26 | 42.75 | 43.09 | 2,756,975 | +0.05(+0.13%) |
Dec 05, 2011 | 43.22 | 43.29 | 42.66 | 43.04 | 3,372,513 | +0.68(+1.60%) |
Dec 02, 2011 | 42.50 | 42.78 | 42.21 | 42.36 | 2,691,194 | +0.26(+0.62%) |