Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 50.01 | 50.18 | 49.64 | 49.71 | 1,084,643 | -0.19(-0.38%) |
Feb 28, 2012 | 49.72 | 49.94 | 49.63 | 49.90 | 484,610 | +0.22(+0.43%) |
Feb 27, 2012 | 49.27 | 49.82 | 49.19 | 49.69 | 476,200 | +0.12(+0.24%) |
Feb 24, 2012 | 49.57 | 49.65 | 49.47 | 49.57 | 595,487 | +0.10(+0.21%) |
Feb 23, 2012 | 49.28 | 49.51 | 49.08 | 49.47 | 678,615 | +0.18(+0.37%) |
Feb 22, 2012 | 49.35 | 49.44 | 49.22 | 49.28 | 565,349 | -0.18(-0.37%) |
Feb 21, 2012 | 49.46 | 49.62 | 49.31 | 49.47 | 409,827 | +0.12(+0.24%) |
Feb 17, 2012 | 49.35 | 49.39 | 49.18 | 49.35 | 1,091,038 | +0.18(+0.36%) |
Feb 16, 2012 | 48.63 | 49.23 | 48.56 | 49.17 | 974,438 | +0.50(+1.03%) |
Feb 15, 2012 | 49.12 | 49.15 | 48.58 | 48.67 | 455,568 | -0.30(-0.60%) |
Feb 14, 2012 | 48.90 | 48.96 | 48.60 | 48.96 | 558,000 | -0.04(-0.08%) |
Feb 13, 2012 | 48.99 | 49.07 | 48.82 | 49.00 | 208,282 | +0.36(+0.74%) |
Feb 10, 2012 | 48.57 | 48.66 | 48.45 | 48.64 | 572,476 | -0.33(-0.67%) |
Feb 09, 2012 | 48.98 | 49.07 | 48.75 | 48.97 | 401,091 | +0.06(+0.11%) |
Feb 08, 2012 | 48.81 | 48.92 | 48.60 | 48.91 | 519,040 | +0.16(+0.33%) |
Feb 07, 2012 | 48.54 | 48.86 | 48.38 | 48.75 | 827,552 | +0.10(+0.21%) |
Feb 06, 2012 | 48.42 | 48.67 | 48.37 | 48.65 | 328,639 | +0.08(+0.16%) |
Feb 03, 2012 | 48.45 | 48.63 | 48.35 | 48.57 | 630,570 | +0.62(+1.28%) |
Feb 02, 2012 | 47.99 | 48.07 | 47.79 | 47.95 | 339,159 | +0.07(+0.15%) |
Feb 01, 2012 | 47.89 | 48.15 | 47.82 | 47.88 | 583,958 | +0.34(+0.72%) |
Jan 31, 2012 | 47.84 | 47.86 | 47.33 | 47.54 | 1,448,369 | -0.05(-0.10%) |
Jan 30, 2012 | 47.23 | 47.61 | 47.13 | 47.59 | 598,050 | -0.09(-0.18%) |
Jan 27, 2012 | 47.54 | 47.80 | 47.51 | 47.67 | 690,977 | -0.10(-0.20%) |
Jan 26, 2012 | 48.23 | 48.24 | 47.59 | 47.77 | 568,876 | -0.22(-0.45%) |
Jan 25, 2012 | 47.56 | 48.09 | 47.41 | 47.99 | 1,363,081 | +0.42(+0.89%) |
Jan 24, 2012 | 47.38 | 47.59 | 47.34 | 47.56 | 1,348,168 | -0.15(-0.32%) |
Jan 23, 2012 | 47.71 | 47.91 | 47.49 | 47.71 | 1,033,827 | +0.01(+0.02%) |
Jan 20, 2012 | 47.55 | 47.71 | 47.44 | 47.71 | 316,663 | +0.10(+0.20%) |
Jan 19, 2012 | 47.59 | 47.66 | 47.42 | 47.61 | 982,692 | +0.20(+0.42%) |
Jan 18, 2012 | 46.92 | 47.44 | 46.84 | 47.41 | 497,472 | +0.50(+1.06%) |
Jan 17, 2012 | 47.15 | 47.25 | 46.82 | 46.92 | 759,234 | +0.12(+0.26%) |
Jan 13, 2012 | 46.64 | 46.80 | 46.34 | 46.80 | 789,145 | -0.18(-0.39%) |
Jan 12, 2012 | 47.04 | 47.06 | 46.67 | 46.98 | 835,442 | +0.08(+0.17%) |
Jan 11, 2012 | 46.65 | 46.95 | 46.64 | 46.90 | 451,913 | +0.02(+0.03%) |
Jan 10, 2012 | 47.08 | 47.09 | 46.82 | 46.88 | 839,555 | +0.34(+0.72%) |
Jan 09, 2012 | 46.57 | 46.62 | 46.36 | 46.55 | 2,742,795 | +0.09(+0.19%) |
Jan 06, 2012 | 46.60 | 46.60 | 46.30 | 46.46 | 1,123,169 | -0.12(-0.26%) |
Jan 05, 2012 | 46.26 | 46.67 | 46.08 | 46.58 | 7,881,009 | +0.10(+0.21%) |
Jan 04, 2012 | 46.30 | 46.54 | 46.12 | 46.48 | 660,169 | +0.90(+1.98%) |
Dec 30, 2011 | 45.77 | 45.82 | 45.58 | 45.58 | 1,408,840 | -0.23(-0.51%) |
Dec 29, 2011 | 45.50 | 45.84 | 45.42 | 45.81 | 433,384 | +0.46(+1.00%) |
Dec 28, 2011 | 45.88 | 45.88 | 45.28 | 45.36 | 359,160 | -0.51(-1.12%) |
Dec 27, 2011 | 45.74 | 46.04 | 45.74 | 45.87 | 1,567,404 | -0.02(-0.03%) |
Dec 23, 2011 | 45.64 | 45.90 | 45.50 | 45.88 | 242,188 | +0.80(+1.78%) |
Dec 21, 2011 | 44.95 | 45.14 | 44.59 | 45.08 | 463,419 | +0.09(+0.19%) |
Dec 20, 2011 | 44.40 | 45.06 | 44.40 | 44.99 | 749,051 | +1.25(+2.85%) |
Dec 19, 2011 | 44.33 | 44.40 | 43.63 | 43.75 | 621,247 | -0.45(-1.02%) |
Dec 16, 2011 | 44.44 | 44.61 | 44.09 | 44.20 | 700,607 | +0.09(+0.20%) |
Dec 15, 2011 | 44.42 | 44.50 | 44.05 | 44.11 | 957,975 | +0.14(+0.31%) |
Dec 14, 2011 | 44.24 | 44.43 | 43.86 | 43.98 | 4,059,156 | -0.52(-1.16%) |
Dec 13, 2011 | 45.05 | 45.24 | 44.22 | 44.49 | 911,503 | -0.25(-0.55%) |
Dec 12, 2011 | 44.95 | 44.99 | 44.39 | 44.74 | 384,290 | -0.64(-1.40%) |
Dec 09, 2011 | 44.90 | 45.50 | 44.83 | 45.37 | 527,857 | +0.69(+1.55%) |
Dec 08, 2011 | 45.32 | 45.40 | 44.55 | 44.68 | 791,828 | -0.91(-2.00%) |
Dec 07, 2011 | 45.18 | 45.76 | 44.98 | 45.60 | 4,190,143 | +0.20(+0.44%) |
Dec 06, 2011 | 45.32 | 45.68 | 45.18 | 45.40 | 710,961 | +0.06(+0.14%) |
Dec 05, 2011 | 45.47 | 45.63 | 45.06 | 45.33 | 770,046 | +0.49(+1.10%) |
Dec 02, 2011 | 45.22 | 45.37 | 44.83 | 44.84 | 611,286 | +0.02(+0.04%) |