Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.08 | 46.67 | 46.06 | 46.52 | 5,696,884 | +0.41(+0.90%) |
Feb 28, 2012 | 45.94 | 46.17 | 45.80 | 46.10 | 3,207,618 | +0.24(+0.53%) |
Feb 27, 2012 | 45.64 | 45.94 | 45.62 | 45.86 | 2,741,507 | +0.03(+0.06%) |
Feb 24, 2012 | 45.86 | 45.86 | 45.52 | 45.84 | 3,347,492 | -0.06(-0.13%) |
Feb 23, 2012 | 45.36 | 45.96 | 45.36 | 45.89 | 3,006,483 | +0.43(+0.94%) |
Feb 22, 2012 | 45.78 | 45.78 | 45.28 | 45.47 | 3,937,722 | -0.11(-0.24%) |
Feb 21, 2012 | 45.68 | 45.79 | 45.43 | 45.57 | 2,884,349 | -0.11(-0.24%) |
Feb 17, 2012 | 45.83 | 45.90 | 45.51 | 45.68 | 3,506,801 | +0.09(+0.20%) |
Feb 16, 2012 | 45.64 | 45.78 | 45.48 | 45.59 | 3,316,355 | +0.15(+0.32%) |
Feb 15, 2012 | 45.50 | 45.66 | 45.34 | 45.45 | 3,956,176 | -0.27(-0.60%) |
Feb 14, 2012 | 45.67 | 45.89 | 45.47 | 45.72 | 3,662,356 | -0.07(-0.15%) |
Feb 13, 2012 | 45.88 | 45.96 | 45.73 | 45.79 | 2,317,707 | +0.11(+0.25%) |
Feb 10, 2012 | 45.75 | 45.78 | 45.55 | 45.68 | 3,243,262 | -0.20(-0.45%) |
Feb 09, 2012 | 45.77 | 45.89 | 45.57 | 45.88 | 2,660,838 | +0.11(+0.25%) |
Feb 08, 2012 | 45.91 | 45.95 | 45.64 | 45.77 | 3,024,278 | -0.03(-0.06%) |
Feb 07, 2012 | 45.97 | 46.13 | 45.79 | 45.79 | 4,099,185 | -0.29(-0.64%) |
Feb 06, 2012 | 46.06 | 46.37 | 46.00 | 46.08 | 2,871,760 | -0.02(-0.04%) |
Feb 03, 2012 | 46.33 | 46.42 | 46.00 | 46.10 | 2,959,835 | -0.05(-0.11%) |
Feb 02, 2012 | 46.12 | 46.24 | 45.92 | 46.15 | 2,818,880 | +0.17(+0.36%) |
Feb 01, 2012 | 45.72 | 46.15 | 45.68 | 45.99 | 3,746,130 | +0.31(+0.68%) |
Jan 31, 2012 | 45.62 | 45.85 | 45.51 | 45.68 | 3,384,821 | +0.14(+0.31%) |
Jan 30, 2012 | 45.30 | 45.71 | 45.00 | 45.54 | 4,763,609 | +0.13(+0.30%) |
Jan 27, 2012 | 45.94 | 46.01 | 45.38 | 45.40 | 3,849,592 | -0.54(-1.18%) |
Jan 26, 2012 | 45.86 | 46.23 | 45.74 | 45.94 | 4,137,514 | +0.07(+0.15%) |
Jan 25, 2012 | 45.67 | 46.08 | 45.49 | 45.87 | 6,414,387 | -0.26(-0.55%) |
Jan 24, 2012 | 45.93 | 46.43 | 45.19 | 46.13 | 9,767,786 | -0.80(-1.70%) |
Jan 23, 2012 | 47.12 | 47.18 | 46.76 | 46.93 | 4,461,347 | -0.20(-0.42%) |
Jan 20, 2012 | 47.33 | 47.39 | 46.75 | 47.12 | 4,774,862 | -0.21(-0.45%) |
Jan 19, 2012 | 47.23 | 47.36 | 47.00 | 47.34 | 3,943,841 | +0.12(+0.26%) |
Jan 18, 2012 | 47.04 | 47.27 | 46.93 | 47.21 | 3,728,929 | +0.20(+0.43%) |
Jan 17, 2012 | 46.76 | 47.10 | 46.74 | 47.01 | 4,313,600 | +0.61(+1.31%) |
Jan 13, 2012 | 46.39 | 46.53 | 46.17 | 46.40 | 3,099,449 | -0.09(-0.19%) |
Jan 12, 2012 | 46.30 | 46.56 | 46.19 | 46.49 | 3,267,569 | +0.20(+0.43%) |
Jan 11, 2012 | 46.51 | 46.66 | 46.23 | 46.30 | 4,092,647 | -0.22(-0.48%) |
Jan 10, 2012 | 46.71 | 46.76 | 46.45 | 46.52 | 4,255,682 | +0.11(+0.23%) |
Jan 09, 2012 | 46.49 | 46.54 | 46.24 | 46.41 | 3,083,459 | +0.05(+0.11%) |
Jan 06, 2012 | 46.42 | 46.52 | 46.23 | 46.36 | 3,383,838 | -0.10(-0.22%) |
Jan 05, 2012 | 46.60 | 46.70 | 46.28 | 46.46 | 3,874,650 | -0.13(-0.27%) |
Jan 04, 2012 | 46.78 | 46.91 | 46.46 | 46.59 | 3,591,584 | -0.36(-0.77%) |
Dec 30, 2011 | 47.23 | 47.08 | 46.79 | 46.95 | 2,180,437 | -0.28(-0.59%) |
Dec 29, 2011 | 47.02 | 47.27 | 46.96 | 47.23 | 1,924,831 | +0.40(+0.85%) |
Dec 28, 2011 | 47.16 | 47.23 | 46.81 | 46.84 | 2,254,413 | -0.28(-0.60%) |
Dec 27, 2011 | 47.04 | 47.23 | 46.84 | 47.12 | 1,638,218 | +0.06(+0.12%) |
Dec 23, 2011 | 46.72 | 47.08 | 46.58 | 47.06 | 2,245,569 | +0.43(+0.93%) |
Dec 21, 2011 | 46.48 | 46.66 | 46.31 | 46.63 | 3,830,571 | +0.29(+0.62%) |
Dec 20, 2011 | 45.77 | 46.40 | 45.59 | 46.34 | 4,571,316 | +0.90(+1.98%) |
Dec 19, 2011 | 45.49 | 45.86 | 45.34 | 45.44 | 2,500,529 | -0.06(-0.13%) |
Dec 16, 2011 | 45.66 | 45.71 | 45.26 | 45.50 | 5,527,703 | +0.02(+0.04%) |
Dec 15, 2011 | 45.02 | 45.57 | 44.90 | 45.48 | 3,491,034 | +0.66(+1.48%) |
Dec 14, 2011 | 44.81 | 45.05 | 44.75 | 44.81 | 3,106,093 | +0.06(+0.13%) |
Dec 13, 2011 | 44.65 | 45.18 | 44.65 | 44.76 | 4,061,786 | +0.13(+0.30%) |
Dec 12, 2011 | 44.65 | 44.81 | 44.32 | 44.62 | 2,671,345 | -0.15(-0.33%) |
Dec 09, 2011 | 44.61 | 44.90 | 44.61 | 44.77 | 3,137,969 | +0.20(+0.46%) |
Dec 08, 2011 | 44.96 | 45.04 | 44.46 | 44.57 | 3,198,128 | -0.51(-1.13%) |
Dec 07, 2011 | 44.64 | 45.19 | 44.51 | 45.08 | 3,408,903 | +0.34(+0.76%) |
Dec 06, 2011 | 44.57 | 44.92 | 44.38 | 44.74 | 3,849,093 | +0.23(+0.53%) |
Dec 05, 2011 | 45.17 | 45.22 | 44.36 | 44.50 | 4,386,542 | -0.20(-0.44%) |
Dec 02, 2011 | 45.34 | 45.36 | 44.62 | 44.70 | 4,031,845 | -0.36(-0.80%) |