Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.18 | 46.21 | 45.82 | 46.08 | 16,177,392 | -0.07(-0.15%) |
Feb 28, 2012 | 45.74 | 46.32 | 45.67 | 46.15 | 16,356,945 | +0.52(+1.13%) |
Feb 27, 2012 | 45.50 | 45.77 | 45.33 | 45.63 | 12,037,314 | -0.01(-0.02%) |
Feb 24, 2012 | 45.87 | 45.87 | 45.45 | 45.64 | 14,799,289 | -0.05(-0.11%) |
Feb 23, 2012 | 45.75 | 46.36 | 45.55 | 45.69 | 12,811,249 | +0.07(+0.15%) |
Feb 22, 2012 | 45.68 | 45.86 | 45.53 | 45.62 | 11,613,032 | -0.03(-0.06%) |
Feb 21, 2012 | 45.78 | 45.79 | 45.44 | 45.65 | 11,514,250 | +0.04(+0.08%) |
Feb 17, 2012 | 45.77 | 45.82 | 45.49 | 45.61 | 12,905,276 | +0.05(+0.11%) |
Feb 16, 2012 | 45.34 | 45.73 | 45.23 | 45.56 | 11,675,671 | +0.19(+0.42%) |
Feb 15, 2012 | 45.28 | 45.58 | 45.25 | 45.37 | 12,781,094 | +0.03(+0.06%) |
Feb 14, 2012 | 45.44 | 45.52 | 45.15 | 45.35 | 12,792,722 | -0.05(-0.11%) |
Feb 13, 2012 | 45.55 | 45.58 | 45.34 | 45.40 | 13,767,226 | +0.06(+0.12%) |
Feb 10, 2012 | 45.42 | 45.46 | 45.09 | 45.34 | 19,883,072 | -0.20(-0.45%) |
Feb 09, 2012 | 45.73 | 45.87 | 45.49 | 45.54 | 15,581,945 | -0.25(-0.54%) |
Feb 08, 2012 | 45.76 | 45.86 | 45.68 | 45.79 | 9,763,884 | -0.01(-0.03%) |
Feb 07, 2012 | 45.73 | 45.89 | 45.63 | 45.80 | 13,131,362 | +0.05(+0.11%) |
Feb 06, 2012 | 45.94 | 46.03 | 45.65 | 45.75 | 13,586,631 | -0.32(-0.69%) |
Feb 03, 2012 | 46.25 | 46.34 | 45.99 | 46.07 | 12,875,314 | +0.04(+0.08%) |
Feb 02, 2012 | 46.10 | 46.30 | 45.87 | 46.03 | 11,800,855 | -0.07(-0.15%) |
Feb 01, 2012 | 46.30 | 46.55 | 46.08 | 46.10 | 17,490,824 | -0.15(-0.33%) |
Jan 31, 2012 | 46.22 | 46.29 | 46.01 | 46.26 | 19,262,068 | +0.14(+0.30%) |
Jan 30, 2012 | 45.85 | 46.12 | 45.71 | 46.12 | 10,660,367 | +0.11(+0.23%) |
Jan 27, 2012 | 46.05 | 46.23 | 45.94 | 46.01 | 14,917,418 | -0.10(-0.21%) |
Jan 26, 2012 | 45.99 | 46.24 | 45.77 | 46.11 | 17,851,992 | +0.34(+0.75%) |
Jan 25, 2012 | 45.50 | 45.83 | 45.45 | 45.77 | 15,003,507 | +0.15(+0.32%) |
Jan 24, 2012 | 45.16 | 45.94 | 45.16 | 45.62 | 17,541,168 | +0.00(+0.00%) |
Jan 23, 2012 | 45.78 | 45.85 | 45.54 | 45.62 | 14,425,958 | -0.19(-0.41%) |
Jan 20, 2012 | 45.82 | 46.01 | 45.30 | 45.81 | 20,966,838 | +0.06(+0.12%) |
Jan 19, 2012 | 45.73 | 45.80 | 45.47 | 45.75 | 16,670,015 | -0.06(-0.14%) |
Jan 18, 2012 | 45.80 | 45.88 | 45.62 | 45.82 | 11,534,761 | +0.11(+0.25%) |
Jan 17, 2012 | 46.00 | 46.10 | 45.27 | 45.70 | 11,911,322 | -0.10(-0.21%) |
Jan 13, 2012 | 45.60 | 45.82 | 45.17 | 45.80 | 12,793,088 | +0.02(+0.05%) |
Jan 12, 2012 | 45.82 | 45.91 | 45.57 | 45.78 | 10,547,787 | +0.07(+0.15%) |
Jan 11, 2012 | 45.70 | 46.00 | 45.51 | 45.71 | 9,624,862 | -0.05(-0.11%) |
Jan 10, 2012 | 45.70 | 45.90 | 45.62 | 45.76 | 12,078,098 | +0.19(+0.42%) |
Jan 09, 2012 | 45.59 | 45.68 | 45.21 | 45.57 | 11,305,258 | +0.07(+0.15%) |
Jan 06, 2012 | 45.93 | 45.94 | 45.35 | 45.50 | 21,884,994 | -0.40(-0.87%) |
Jan 05, 2012 | 45.84 | 46.04 | 45.50 | 45.90 | 16,936,578 | -0.06(-0.12%) |
Jan 04, 2012 | 46.15 | 46.24 | 45.70 | 45.96 | 13,169,639 | -0.07(-0.15%) |
Dec 30, 2011 | 46.24 | 46.24 | 46.01 | 46.03 | 7,066,911 | -0.21(-0.46%) |
Dec 29, 2011 | 45.84 | 46.34 | 45.80 | 46.24 | 8,030,861 | +0.30(+0.66%) |
Dec 28, 2011 | 46.30 | 46.34 | 45.83 | 45.94 | 8,358,939 | -0.40(-0.86%) |
Dec 27, 2011 | 46.31 | 46.54 | 46.25 | 46.34 | 7,083,798 | +0.03(+0.06%) |
Dec 23, 2011 | 45.78 | 46.32 | 45.75 | 46.31 | 9,266,185 | +0.72(+1.57%) |
Dec 21, 2011 | 45.49 | 45.62 | 45.33 | 45.59 | 12,070,997 | +0.31(+0.68%) |
Dec 20, 2011 | 44.93 | 45.43 | 44.92 | 45.28 | 16,084,090 | +0.69(+1.56%) |
Dec 19, 2011 | 45.04 | 45.11 | 44.47 | 44.59 | 12,858,449 | -0.54(-1.20%) |
Dec 16, 2011 | 45.17 | 45.18 | 44.60 | 45.13 | 27,376,840 | +0.21(+0.47%) |
Dec 15, 2011 | 44.67 | 44.99 | 44.62 | 44.92 | 13,729,485 | +0.58(+1.30%) |
Dec 14, 2011 | 44.48 | 44.76 | 44.17 | 44.34 | 13,966,535 | -0.13(-0.28%) |
Dec 13, 2011 | 44.97 | 44.97 | 44.31 | 44.47 | 20,254,444 | -0.11(-0.24%) |
Dec 12, 2011 | 44.83 | 45.06 | 44.46 | 44.57 | 15,375,458 | -0.72(-1.58%) |
Dec 09, 2011 | 45.14 | 45.40 | 44.90 | 45.29 | 12,589,338 | +0.53(+1.18%) |
Dec 08, 2011 | 45.02 | 45.23 | 44.61 | 44.76 | 13,625,040 | -0.47(-1.04%) |
Dec 07, 2011 | 44.62 | 45.49 | 44.48 | 45.23 | 16,391,996 | +0.67(+1.51%) |
Dec 06, 2011 | 44.64 | 44.87 | 44.40 | 44.56 | 14,843,440 | +0.09(+0.21%) |
Dec 05, 2011 | 44.99 | 45.09 | 44.11 | 44.47 | 21,774,046 | -0.08(-0.17%) |
Dec 02, 2011 | 45.53 | 45.54 | 44.43 | 44.55 | 22,501,892 | -0.69(-1.52%) |