Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 54.56 | 54.99 | 54.06 | 54.27 | 1,501,670 | -0.43(-0.79%) |
Feb 28, 2012 | 54.13 | 54.76 | 54.00 | 54.71 | 1,180,747 | +0.92(+1.70%) |
Feb 27, 2012 | 53.07 | 54.04 | 53.01 | 53.79 | 1,139,009 | -0.61(-1.12%) |
Feb 24, 2012 | 54.39 | 54.45 | 54.16 | 54.40 | 2,671,262 | +0.91(+1.70%) |
Feb 23, 2012 | 52.98 | 53.53 | 52.40 | 53.50 | 1,964,978 | +0.79(+1.51%) |
Feb 22, 2012 | 52.48 | 52.93 | 52.32 | 52.70 | 2,399,459 | +0.22(+0.43%) |
Feb 21, 2012 | 52.65 | 52.97 | 52.26 | 52.48 | 1,665,619 | +0.75(+1.44%) |
Feb 17, 2012 | 52.13 | 52.16 | 51.58 | 51.73 | 767,864 | -0.15(-0.29%) |
Feb 16, 2012 | 51.04 | 51.88 | 50.89 | 51.88 | 1,115,336 | +1.14(+2.25%) |
Feb 15, 2012 | 51.26 | 51.29 | 50.65 | 50.74 | 1,104,036 | -0.35(-0.68%) |
Feb 14, 2012 | 51.11 | 51.25 | 50.83 | 51.09 | 1,602,424 | +0.25(+0.49%) |
Feb 13, 2012 | 50.78 | 50.89 | 50.64 | 50.84 | 1,551,962 | +0.35(+0.68%) |
Feb 10, 2012 | 50.40 | 50.74 | 50.26 | 50.49 | 1,604,989 | -0.76(-1.49%) |
Feb 09, 2012 | 50.89 | 51.58 | 50.77 | 51.26 | 3,661,341 | +0.26(+0.50%) |
Feb 08, 2012 | 50.64 | 51.06 | 50.56 | 51.00 | 1,126,575 | -0.06(-0.11%) |
Feb 07, 2012 | 50.97 | 51.16 | 50.48 | 51.06 | 1,208,728 | +0.49(+0.97%) |
Feb 06, 2012 | 50.51 | 50.69 | 50.32 | 50.57 | 837,401 | -0.14(-0.28%) |
Feb 03, 2012 | 50.59 | 50.81 | 50.31 | 50.71 | 2,257,030 | +1.00(+2.02%) |
Feb 02, 2012 | 49.82 | 50.20 | 49.60 | 49.71 | 1,611,033 | +0.38(+0.76%) |
Feb 01, 2012 | 49.28 | 49.75 | 49.23 | 49.33 | 1,943,016 | +0.78(+1.60%) |
Jan 31, 2012 | 48.45 | 48.80 | 48.37 | 48.55 | 1,304,926 | +0.10(+0.22%) |
Jan 30, 2012 | 48.06 | 48.52 | 47.92 | 48.45 | 1,563,155 | +0.00(+0.00%) |
Jan 27, 2012 | 48.02 | 48.63 | 48.00 | 48.45 | 2,830,845 | +0.85(+1.79%) |
Jan 26, 2012 | 47.96 | 48.11 | 47.56 | 47.60 | 2,718,209 | +0.65(+1.39%) |
Jan 25, 2012 | 46.37 | 47.07 | 46.03 | 46.95 | 2,945,699 | +0.34(+0.72%) |
Jan 24, 2012 | 46.22 | 46.82 | 46.19 | 46.61 | 2,454,926 | +0.24(+0.52%) |
Jan 23, 2012 | 46.18 | 46.55 | 46.05 | 46.37 | 2,241,031 | +0.60(+1.32%) |
Jan 20, 2012 | 45.68 | 45.85 | 45.61 | 45.76 | 1,668,352 | -0.03(-0.07%) |
Jan 19, 2012 | 45.44 | 45.88 | 45.32 | 45.80 | 2,288,804 | -0.04(-0.09%) |
Jan 18, 2012 | 44.69 | 45.92 | 45.40 | 45.84 | 2,935,414 | +1.15(+2.57%) |
Jan 17, 2012 | 44.74 | 44.94 | 44.54 | 44.69 | 3,869,712 | +0.89(+2.03%) |
Jan 13, 2012 | 43.86 | 43.99 | 43.36 | 43.80 | 6,847,553 | +1.05(+2.46%) |
Jan 12, 2012 | 42.72 | 42.95 | 42.50 | 42.75 | 2,965,299 | -0.12(-0.28%) |
Jan 11, 2012 | 42.49 | 42.96 | 42.37 | 42.87 | 5,205,027 | -0.38(-0.87%) |
Jan 10, 2012 | 42.88 | 43.33 | 42.86 | 43.24 | 3,212,276 | -0.71(-1.61%) |
Jan 09, 2012 | 43.81 | 43.99 | 43.56 | 43.95 | 2,425,919 | +0.60(+1.39%) |
Jan 06, 2012 | 43.16 | 43.39 | 42.79 | 43.35 | 1,939,674 | -0.06(-0.15%) |
Jan 05, 2012 | 43.28 | 43.46 | 43.08 | 43.41 | 3,078,124 | -0.06(-0.13%) |
Jan 04, 2012 | 43.89 | 43.93 | 43.26 | 43.47 | 2,457,686 | +0.96(+2.27%) |
Dec 30, 2011 | 42.46 | 42.63 | 42.46 | 42.51 | 811,915 | +0.05(+0.11%) |
Dec 29, 2011 | 42.06 | 42.47 | 41.82 | 42.46 | 780,702 | +0.55(+1.30%) |
Dec 28, 2011 | 42.39 | 42.41 | 41.71 | 41.91 | 2,001,397 | -0.87(-2.03%) |
Dec 27, 2011 | 43.02 | 43.04 | 42.73 | 42.78 | 737,942 | +0.03(+0.08%) |
Dec 23, 2011 | 42.18 | 42.78 | 42.11 | 42.75 | 1,400,177 | +0.81(+1.93%) |
Dec 21, 2011 | 42.31 | 42.83 | 41.26 | 41.94 | 7,902,781 | -2.80(-6.26%) |
Dec 20, 2011 | 44.68 | 44.90 | 44.42 | 44.74 | 2,894,548 | +1.14(+2.61%) |
Dec 19, 2011 | 44.20 | 44.26 | 43.54 | 43.60 | 944,094 | -0.24(-0.55%) |
Dec 16, 2011 | 44.29 | 44.56 | 43.71 | 43.84 | 1,918,145 | -1.20(-2.67%) |
Dec 15, 2011 | 45.83 | 45.85 | 44.96 | 45.04 | 1,365,401 | +0.08(+0.18%) |
Dec 14, 2011 | 45.32 | 45.40 | 44.55 | 44.96 | 1,888,208 | -0.01(-0.02%) |
Dec 13, 2011 | 46.33 | 46.57 | 44.79 | 44.97 | 1,455,507 | -1.02(-2.22%) |
Dec 12, 2011 | 46.39 | 46.39 | 45.76 | 45.99 | 979,430 | -1.20(-2.53%) |
Dec 09, 2011 | 46.59 | 47.32 | 46.54 | 47.19 | 1,432,527 | +0.93(+2.01%) |
Dec 08, 2011 | 46.61 | 46.95 | 46.21 | 46.25 | 1,962,851 | -0.85(-1.81%) |
Dec 07, 2011 | 46.79 | 47.32 | 46.46 | 47.11 | 1,854,428 | -0.12(-0.25%) |
Dec 06, 2011 | 47.02 | 47.51 | 46.98 | 47.23 | 1,080,645 | +0.36(+0.77%) |
Dec 05, 2011 | 47.43 | 47.68 | 46.72 | 46.86 | 4,065,617 | -0.93(-1.95%) |
Dec 02, 2011 | 48.47 | 48.53 | 47.80 | 47.80 | 748,089 | -0.38(-0.78%) |