Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 54.55 | 54.97 | 54.04 | 54.26 | 1,502,063 | -0.43(-0.79%) |
Feb 28, 2012 | 54.12 | 54.74 | 53.98 | 54.69 | 1,181,056 | +0.91(+1.70%) |
Feb 27, 2012 | 53.06 | 54.03 | 53.00 | 53.78 | 1,139,307 | -0.61(-1.12%) |
Feb 24, 2012 | 54.37 | 54.44 | 54.15 | 54.39 | 2,671,960 | +0.91(+1.70%) |
Feb 23, 2012 | 52.97 | 53.51 | 52.38 | 53.48 | 1,965,492 | +0.79(+1.51%) |
Feb 22, 2012 | 52.47 | 52.92 | 52.30 | 52.69 | 2,400,087 | +0.22(+0.43%) |
Feb 21, 2012 | 52.64 | 52.95 | 52.25 | 52.46 | 1,666,054 | +0.75(+1.44%) |
Feb 17, 2012 | 52.12 | 52.15 | 51.57 | 51.72 | 768,065 | -0.15(-0.29%) |
Feb 16, 2012 | 51.03 | 51.87 | 50.88 | 51.87 | 1,115,628 | +1.14(+2.25%) |
Feb 15, 2012 | 51.25 | 51.27 | 50.64 | 50.73 | 1,104,325 | -0.35(-0.68%) |
Feb 14, 2012 | 51.10 | 51.23 | 50.82 | 51.07 | 1,602,843 | +0.25(+0.49%) |
Feb 13, 2012 | 50.77 | 50.87 | 50.62 | 50.83 | 1,552,368 | +0.35(+0.68%) |
Feb 10, 2012 | 50.38 | 50.73 | 50.25 | 50.48 | 1,605,408 | -0.76(-1.49%) |
Feb 09, 2012 | 50.88 | 51.57 | 50.76 | 51.24 | 3,662,299 | +0.26(+0.50%) |
Feb 08, 2012 | 50.62 | 51.04 | 50.54 | 50.99 | 1,126,869 | -0.06(-0.11%) |
Feb 07, 2012 | 50.95 | 51.15 | 50.46 | 51.04 | 1,209,044 | +0.49(+0.97%) |
Feb 06, 2012 | 50.50 | 50.68 | 50.30 | 50.55 | 837,620 | -0.14(-0.28%) |
Feb 03, 2012 | 50.58 | 50.79 | 50.30 | 50.70 | 2,257,621 | +1.00(+2.02%) |
Feb 02, 2012 | 49.81 | 50.18 | 49.59 | 49.69 | 1,611,454 | +0.38(+0.76%) |
Feb 01, 2012 | 49.27 | 49.73 | 49.22 | 49.32 | 1,943,524 | +0.78(+1.60%) |
Jan 31, 2012 | 48.43 | 48.79 | 48.35 | 48.54 | 1,305,267 | +0.10(+0.22%) |
Jan 30, 2012 | 48.05 | 48.51 | 47.90 | 48.43 | 1,563,564 | +0.00(+0.00%) |
Jan 27, 2012 | 48.01 | 48.61 | 47.98 | 48.43 | 2,831,585 | +0.85(+1.79%) |
Jan 26, 2012 | 47.94 | 48.10 | 47.54 | 47.58 | 2,718,920 | +0.65(+1.38%) |
Jan 25, 2012 | 46.35 | 47.05 | 46.02 | 46.93 | 2,946,469 | +0.34(+0.72%) |
Jan 24, 2012 | 46.21 | 46.81 | 46.18 | 46.60 | 2,455,568 | +0.24(+0.52%) |
Jan 23, 2012 | 46.17 | 46.54 | 46.04 | 46.35 | 2,241,617 | +0.60(+1.32%) |
Jan 20, 2012 | 45.67 | 45.84 | 45.60 | 45.75 | 1,668,788 | -0.03(-0.07%) |
Jan 19, 2012 | 45.43 | 45.87 | 45.30 | 45.79 | 2,289,402 | -0.04(-0.09%) |
Jan 18, 2012 | 44.68 | 45.91 | 45.39 | 45.83 | 2,936,182 | +1.15(+2.57%) |
Jan 17, 2012 | 44.73 | 44.93 | 44.53 | 44.68 | 3,870,724 | +0.89(+2.03%) |
Jan 13, 2012 | 43.85 | 43.98 | 43.35 | 43.79 | 6,849,344 | +1.05(+2.46%) |
Jan 12, 2012 | 42.71 | 42.94 | 42.49 | 42.74 | 2,966,074 | -0.12(-0.28%) |
Jan 11, 2012 | 42.48 | 42.94 | 42.36 | 42.86 | 5,206,388 | -0.38(-0.87%) |
Jan 10, 2012 | 42.87 | 43.32 | 42.85 | 43.23 | 3,213,116 | -0.71(-1.61%) |
Jan 09, 2012 | 43.79 | 43.98 | 43.55 | 43.94 | 2,426,554 | +0.60(+1.39%) |
Jan 06, 2012 | 43.14 | 43.38 | 42.78 | 43.34 | 1,940,181 | -0.06(-0.15%) |
Jan 05, 2012 | 43.27 | 43.45 | 43.07 | 43.40 | 3,078,929 | -0.06(-0.13%) |
Jan 04, 2012 | 43.88 | 43.92 | 43.25 | 43.46 | 2,458,329 | +0.96(+2.27%) |
Dec 30, 2011 | 42.45 | 42.62 | 42.45 | 42.49 | 812,127 | +0.05(+0.11%) |
Dec 29, 2011 | 42.05 | 42.46 | 41.81 | 42.45 | 780,906 | +0.55(+1.30%) |
Dec 28, 2011 | 42.38 | 42.40 | 41.70 | 41.90 | 2,001,921 | -0.87(-2.03%) |
Dec 27, 2011 | 43.01 | 43.03 | 42.72 | 42.77 | 738,135 | +0.03(+0.08%) |
Dec 23, 2011 | 42.17 | 42.77 | 42.10 | 42.74 | 1,400,543 | +0.81(+1.93%) |
Dec 21, 2011 | 42.30 | 42.82 | 41.25 | 41.92 | 7,904,848 | -2.80(-6.26%) |
Dec 20, 2011 | 44.67 | 44.89 | 44.40 | 44.73 | 2,895,305 | +1.14(+2.61%) |
Dec 19, 2011 | 44.19 | 44.25 | 43.53 | 43.59 | 944,341 | -0.24(-0.55%) |
Dec 16, 2011 | 44.28 | 44.55 | 43.70 | 43.83 | 1,918,647 | -1.20(-2.67%) |
Dec 15, 2011 | 45.82 | 45.84 | 44.95 | 45.03 | 1,365,758 | +0.08(+0.18%) |
Dec 14, 2011 | 45.31 | 45.38 | 44.54 | 44.95 | 1,888,702 | -0.01(-0.02%) |
Dec 13, 2011 | 46.32 | 46.56 | 44.78 | 44.96 | 1,455,887 | -1.02(-2.22%) |
Dec 12, 2011 | 46.38 | 46.38 | 45.74 | 45.98 | 979,686 | -1.20(-2.53%) |
Dec 09, 2011 | 46.58 | 47.31 | 46.53 | 47.17 | 1,432,902 | +0.93(+2.01%) |
Dec 08, 2011 | 46.60 | 46.94 | 46.19 | 46.24 | 1,963,365 | -0.85(-1.81%) |
Dec 07, 2011 | 46.78 | 47.31 | 46.44 | 47.09 | 1,854,913 | -0.12(-0.26%) |
Dec 06, 2011 | 47.00 | 47.50 | 46.96 | 47.21 | 1,080,928 | +0.36(+0.77%) |
Dec 05, 2011 | 47.42 | 47.67 | 46.71 | 46.85 | 4,066,680 | -0.93(-1.95%) |
Dec 02, 2011 | 48.46 | 48.51 | 47.78 | 47.78 | 748,285 | -0.38(-0.78%) |