Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.27 | 49.86 | 48.93 | 49.17 | 1,711,174 | -0.01(-0.01%) |
Feb 28, 2012 | 48.90 | 49.29 | 47.83 | 49.18 | 2,254,623 | +0.25(+0.51%) |
Feb 27, 2012 | 49.37 | 49.40 | 48.72 | 48.93 | 1,464,112 | -0.67(-1.35%) |
Feb 24, 2012 | 49.54 | 49.67 | 49.13 | 49.60 | 1,149,957 | +0.06(+0.12%) |
Feb 23, 2012 | 49.04 | 49.67 | 48.69 | 49.54 | 1,668,006 | +0.56(+1.13%) |
Feb 22, 2012 | 49.12 | 49.23 | 48.53 | 48.99 | 1,890,268 | +0.01(+0.01%) |
Feb 21, 2012 | 48.75 | 49.13 | 48.50 | 48.98 | 1,400,553 | +0.37(+0.75%) |
Feb 17, 2012 | 48.40 | 48.75 | 48.15 | 48.61 | 1,341,168 | +0.21(+0.44%) |
Feb 16, 2012 | 48.03 | 48.49 | 47.94 | 48.40 | 2,785,277 | +0.27(+0.56%) |
Feb 15, 2012 | 48.07 | 48.59 | 47.78 | 48.13 | 3,221,131 | +0.35(+0.73%) |
Feb 14, 2012 | 46.50 | 47.89 | 46.43 | 47.78 | 4,650,644 | +1.25(+2.69%) |
Feb 13, 2012 | 46.56 | 46.72 | 46.26 | 46.53 | 1,548,857 | +0.34(+0.74%) |
Feb 10, 2012 | 45.48 | 46.57 | 45.44 | 46.19 | 3,201,879 | +0.36(+0.78%) |
Feb 09, 2012 | 44.55 | 46.31 | 44.18 | 45.83 | 6,218,470 | +2.36(+5.44%) |
Feb 08, 2012 | 42.72 | 43.50 | 42.72 | 43.47 | 2,297,094 | +0.92(+2.17%) |
Feb 07, 2012 | 42.22 | 42.75 | 42.16 | 42.54 | 1,939,545 | +0.23(+0.55%) |
Feb 06, 2012 | 42.04 | 42.31 | 41.91 | 42.31 | 1,094,099 | +0.17(+0.41%) |
Feb 03, 2012 | 42.06 | 42.35 | 42.00 | 42.14 | 1,489,867 | +0.50(+1.21%) |
Feb 02, 2012 | 42.20 | 42.25 | 41.47 | 41.63 | 1,824,649 | -0.48(-1.14%) |
Feb 01, 2012 | 41.98 | 42.47 | 41.98 | 42.11 | 1,456,559 | +0.44(+1.07%) |
Jan 31, 2012 | 41.78 | 41.78 | 40.89 | 41.67 | 2,753,879 | -0.07(-0.16%) |
Jan 30, 2012 | 41.92 | 42.06 | 41.56 | 41.74 | 1,453,961 | -0.34(-0.81%) |
Jan 27, 2012 | 42.46 | 42.50 | 42.04 | 42.08 | 1,470,914 | -0.44(-1.03%) |
Jan 26, 2012 | 43.28 | 43.56 | 42.33 | 42.51 | 2,255,986 | -0.57(-1.32%) |
Jan 25, 2012 | 42.38 | 43.18 | 42.19 | 43.08 | 1,642,533 | +0.69(+1.63%) |
Jan 24, 2012 | 42.29 | 42.56 | 41.90 | 42.39 | 1,084,123 | +0.09(+0.22%) |
Jan 23, 2012 | 42.64 | 42.80 | 41.90 | 42.30 | 1,247,984 | -0.35(-0.82%) |
Jan 20, 2012 | 42.47 | 42.70 | 41.84 | 42.64 | 1,365,817 | +0.21(+0.50%) |
Jan 19, 2012 | 42.78 | 43.04 | 42.19 | 42.43 | 1,248,059 | -0.17(-0.39%) |
Jan 18, 2012 | 42.20 | 42.67 | 41.76 | 42.60 | 1,315,927 | +0.46(+1.09%) |
Jan 17, 2012 | 43.29 | 43.30 | 42.02 | 42.14 | 1,702,672 | -0.62(-1.45%) |
Jan 13, 2012 | 42.91 | 43.07 | 42.38 | 42.76 | 1,037,323 | -0.55(-1.26%) |
Jan 12, 2012 | 42.64 | 43.46 | 42.40 | 43.31 | 1,261,534 | +0.58(+1.36%) |
Jan 11, 2012 | 42.67 | 42.78 | 42.39 | 42.72 | 773,706 | -0.10(-0.24%) |
Jan 10, 2012 | 42.89 | 43.17 | 42.31 | 42.83 | 1,444,471 | +0.28(+0.65%) |
Jan 09, 2012 | 42.51 | 42.75 | 42.24 | 42.55 | 1,152,847 | +0.21(+0.50%) |
Jan 06, 2012 | 42.51 | 42.72 | 42.22 | 42.34 | 864,476 | -0.25(-0.58%) |
Jan 05, 2012 | 42.57 | 42.83 | 41.79 | 42.59 | 1,330,230 | -0.16(-0.37%) |
Jan 04, 2012 | 42.69 | 42.99 | 42.18 | 42.75 | 1,225,922 | +1.13(+2.71%) |
Dec 30, 2011 | 41.63 | 41.74 | 41.48 | 41.62 | 827,687 | -0.02(-0.05%) |
Dec 29, 2011 | 40.95 | 41.72 | 40.95 | 41.64 | 1,032,930 | +0.65(+1.60%) |
Dec 28, 2011 | 42.06 | 42.12 | 40.83 | 40.99 | 1,254,974 | -1.03(-2.46%) |
Dec 27, 2011 | 42.20 | 42.31 | 41.84 | 42.02 | 1,019,562 | -0.25(-0.59%) |
Dec 23, 2011 | 41.98 | 42.46 | 41.96 | 42.27 | 890,261 | +0.37(+0.89%) |
Dec 21, 2011 | 41.34 | 41.93 | 41.10 | 41.90 | 1,114,998 | +0.15(+0.35%) |
Dec 20, 2011 | 41.05 | 41.92 | 40.94 | 41.75 | 1,508,492 | +1.11(+2.72%) |
Dec 19, 2011 | 41.41 | 41.47 | 40.48 | 40.64 | 1,204,246 | -0.55(-1.32%) |
Dec 16, 2011 | 41.84 | 41.98 | 40.64 | 41.19 | 2,445,394 | -0.52(-1.24%) |
Dec 15, 2011 | 42.20 | 42.43 | 41.61 | 41.71 | 1,497,050 | -0.01(-0.03%) |
Dec 14, 2011 | 42.36 | 42.67 | 41.53 | 41.72 | 2,030,990 | -0.97(-2.27%) |
Dec 13, 2011 | 43.87 | 44.24 | 42.38 | 42.69 | 2,581,050 | -1.68(-3.79%) |
Dec 12, 2011 | 44.40 | 44.43 | 43.78 | 44.37 | 1,141,926 | -0.59(-1.31%) |
Dec 09, 2011 | 44.80 | 45.12 | 44.41 | 44.96 | 1,020,970 | +0.22(+0.49%) |
Dec 08, 2011 | 45.27 | 45.41 | 44.65 | 44.74 | 1,006,561 | -0.95(-2.09%) |
Dec 07, 2011 | 45.48 | 45.96 | 45.06 | 45.69 | 1,054,068 | +0.01(+0.02%) |
Dec 06, 2011 | 45.13 | 45.80 | 45.13 | 45.69 | 1,040,139 | +0.46(+1.01%) |
Dec 05, 2011 | 46.14 | 46.14 | 44.95 | 45.23 | 1,268,701 | -0.39(-0.86%) |
Dec 02, 2011 | 46.13 | 46.42 | 45.52 | 45.62 | 881,300 | -0.17(-0.37%) |