Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.19 | 46.21 | 45.82 | 46.09 | 16,174,836 | -0.07(-0.15%) |
Feb 28, 2012 | 45.75 | 46.33 | 45.68 | 46.16 | 16,354,361 | +0.52(+1.13%) |
Feb 27, 2012 | 45.51 | 45.78 | 45.34 | 45.64 | 12,035,412 | -0.01(-0.02%) |
Feb 24, 2012 | 45.88 | 45.88 | 45.46 | 45.65 | 14,796,951 | -0.05(-0.11%) |
Feb 23, 2012 | 45.76 | 46.36 | 45.56 | 45.70 | 12,809,224 | +0.07(+0.15%) |
Feb 22, 2012 | 45.68 | 45.87 | 45.54 | 45.63 | 11,611,196 | -0.03(-0.06%) |
Feb 21, 2012 | 45.79 | 45.80 | 45.45 | 45.66 | 11,512,431 | +0.04(+0.08%) |
Feb 17, 2012 | 45.78 | 45.82 | 45.49 | 45.62 | 12,903,236 | +0.05(+0.11%) |
Feb 16, 2012 | 45.35 | 45.74 | 45.23 | 45.57 | 11,673,826 | +0.19(+0.42%) |
Feb 15, 2012 | 45.28 | 45.59 | 45.26 | 45.38 | 12,779,074 | +0.03(+0.06%) |
Feb 14, 2012 | 45.45 | 45.53 | 45.16 | 45.35 | 12,790,700 | -0.05(-0.11%) |
Feb 13, 2012 | 45.56 | 45.59 | 45.35 | 45.40 | 13,765,050 | +0.06(+0.12%) |
Feb 10, 2012 | 45.42 | 45.47 | 45.10 | 45.35 | 19,879,930 | -0.20(-0.45%) |
Feb 09, 2012 | 45.74 | 45.87 | 45.50 | 45.55 | 15,579,483 | -0.25(-0.54%) |
Feb 08, 2012 | 45.77 | 45.87 | 45.69 | 45.80 | 9,762,341 | -0.01(-0.03%) |
Feb 07, 2012 | 45.74 | 45.90 | 45.64 | 45.81 | 13,129,287 | +0.05(+0.11%) |
Feb 06, 2012 | 45.95 | 46.03 | 45.66 | 45.76 | 13,584,484 | -0.32(-0.69%) |
Feb 03, 2012 | 46.26 | 46.34 | 46.00 | 46.08 | 12,873,280 | +0.04(+0.08%) |
Feb 02, 2012 | 46.11 | 46.31 | 45.87 | 46.04 | 11,798,991 | -0.07(-0.15%) |
Feb 01, 2012 | 46.31 | 46.55 | 46.08 | 46.11 | 17,488,060 | -0.15(-0.33%) |
Jan 31, 2012 | 46.23 | 46.29 | 46.02 | 46.27 | 19,259,024 | +0.14(+0.30%) |
Jan 30, 2012 | 45.86 | 46.13 | 45.72 | 46.13 | 10,658,683 | +0.11(+0.23%) |
Jan 27, 2012 | 46.06 | 46.24 | 45.95 | 46.02 | 14,915,061 | -0.10(-0.21%) |
Jan 26, 2012 | 46.00 | 46.24 | 45.78 | 46.12 | 17,849,172 | +0.34(+0.75%) |
Jan 25, 2012 | 45.51 | 45.84 | 45.46 | 45.77 | 15,001,136 | +0.15(+0.32%) |
Jan 24, 2012 | 45.16 | 45.94 | 45.16 | 45.63 | 17,538,396 | +0.00(+0.00%) |
Jan 23, 2012 | 45.79 | 45.86 | 45.54 | 45.63 | 14,423,678 | -0.19(-0.41%) |
Jan 20, 2012 | 45.82 | 46.01 | 45.30 | 45.82 | 20,963,526 | +0.06(+0.12%) |
Jan 19, 2012 | 45.74 | 45.80 | 45.48 | 45.76 | 16,667,381 | -0.06(-0.14%) |
Jan 18, 2012 | 45.81 | 45.89 | 45.63 | 45.82 | 11,532,938 | +0.11(+0.25%) |
Jan 17, 2012 | 46.01 | 46.11 | 45.28 | 45.71 | 11,909,439 | -0.10(-0.21%) |
Jan 13, 2012 | 45.61 | 45.82 | 45.18 | 45.81 | 12,791,067 | +0.02(+0.05%) |
Jan 12, 2012 | 45.82 | 45.91 | 45.58 | 45.79 | 10,546,120 | +0.07(+0.15%) |
Jan 11, 2012 | 45.70 | 46.01 | 45.51 | 45.72 | 9,623,341 | -0.05(-0.11%) |
Jan 10, 2012 | 45.70 | 45.91 | 45.63 | 45.77 | 12,076,190 | +0.19(+0.42%) |
Jan 09, 2012 | 45.60 | 45.69 | 45.21 | 45.58 | 11,303,471 | +0.07(+0.15%) |
Jan 06, 2012 | 45.94 | 45.95 | 45.35 | 45.51 | 21,881,534 | -0.40(-0.87%) |
Jan 05, 2012 | 45.85 | 46.04 | 45.51 | 45.91 | 16,933,902 | -0.06(-0.12%) |
Jan 04, 2012 | 46.15 | 46.24 | 45.70 | 45.96 | 13,167,558 | -0.07(-0.15%) |
Dec 30, 2011 | 46.24 | 46.24 | 46.01 | 46.03 | 7,065,794 | -0.21(-0.46%) |
Dec 29, 2011 | 45.84 | 46.35 | 45.80 | 46.24 | 8,029,592 | +0.30(+0.66%) |
Dec 28, 2011 | 46.31 | 46.35 | 45.84 | 45.94 | 8,357,619 | -0.40(-0.86%) |
Dec 27, 2011 | 46.32 | 46.55 | 46.26 | 46.34 | 7,082,678 | +0.03(+0.06%) |
Dec 23, 2011 | 45.79 | 46.33 | 45.75 | 46.31 | 9,264,721 | +0.72(+1.57%) |
Dec 21, 2011 | 45.49 | 45.63 | 45.33 | 45.60 | 12,069,089 | +0.31(+0.68%) |
Dec 20, 2011 | 44.94 | 45.44 | 44.93 | 45.29 | 16,081,548 | +0.69(+1.56%) |
Dec 19, 2011 | 45.05 | 45.12 | 44.48 | 44.60 | 12,856,417 | -0.54(-1.20%) |
Dec 16, 2011 | 45.18 | 45.18 | 44.61 | 45.14 | 27,372,514 | +0.21(+0.47%) |
Dec 15, 2011 | 44.68 | 45.00 | 44.62 | 44.93 | 13,727,315 | +0.58(+1.30%) |
Dec 14, 2011 | 44.49 | 44.77 | 44.17 | 44.35 | 13,964,328 | -0.13(-0.28%) |
Dec 13, 2011 | 44.98 | 44.98 | 44.32 | 44.48 | 20,251,244 | -0.11(-0.24%) |
Dec 12, 2011 | 44.83 | 45.07 | 44.47 | 44.58 | 15,373,028 | -0.72(-1.58%) |
Dec 09, 2011 | 45.15 | 45.40 | 44.91 | 45.30 | 12,587,348 | +0.53(+1.18%) |
Dec 08, 2011 | 45.02 | 45.24 | 44.62 | 44.77 | 13,622,887 | -0.47(-1.04%) |
Dec 07, 2011 | 44.62 | 45.49 | 44.48 | 45.24 | 16,389,406 | +0.67(+1.51%) |
Dec 06, 2011 | 44.65 | 44.88 | 44.41 | 44.57 | 14,841,094 | +0.09(+0.21%) |
Dec 05, 2011 | 45.00 | 45.10 | 44.12 | 44.48 | 21,770,606 | -0.08(-0.17%) |
Dec 02, 2011 | 45.54 | 45.55 | 44.43 | 44.55 | 22,498,338 | -0.69(-1.52%) |