Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.06 | 46.32 | 45.68 | 46.07 | 1,878,494 | +0.15(+0.33%) |
Feb 28, 2012 | 45.97 | 46.23 | 45.58 | 45.92 | 1,658,854 | +0.07(+0.16%) |
Feb 27, 2012 | 45.48 | 45.97 | 45.01 | 45.85 | 928,354 | +0.09(+0.20%) |
Feb 24, 2012 | 45.94 | 45.98 | 45.54 | 45.76 | 1,039,109 | -0.13(-0.29%) |
Feb 23, 2012 | 45.30 | 46.29 | 45.17 | 45.89 | 1,111,674 | +0.59(+1.31%) |
Feb 22, 2012 | 45.21 | 45.63 | 44.95 | 45.29 | 1,450,273 | +0.01(+0.03%) |
Feb 21, 2012 | 45.92 | 45.97 | 44.83 | 45.28 | 1,223,509 | -0.57(-1.24%) |
Feb 17, 2012 | 46.23 | 46.23 | 45.71 | 45.85 | 1,369,322 | -0.14(-0.30%) |
Feb 16, 2012 | 45.74 | 46.32 | 45.65 | 45.99 | 1,659,485 | +0.24(+0.53%) |
Feb 15, 2012 | 45.48 | 46.04 | 45.30 | 45.75 | 1,256,542 | +0.54(+1.19%) |
Feb 14, 2012 | 45.63 | 45.86 | 44.93 | 45.21 | 985,944 | -0.59(-1.30%) |
Feb 13, 2012 | 46.00 | 46.19 | 45.44 | 45.80 | 719,984 | +0.47(+1.04%) |
Feb 10, 2012 | 45.18 | 45.83 | 45.17 | 45.33 | 894,004 | -0.44(-0.95%) |
Feb 09, 2012 | 46.05 | 46.20 | 45.40 | 45.77 | 980,813 | -0.17(-0.37%) |
Feb 08, 2012 | 46.29 | 46.85 | 45.71 | 45.94 | 1,029,807 | -0.45(-0.98%) |
Feb 07, 2012 | 46.36 | 46.59 | 46.11 | 46.39 | 1,228,510 | -0.39(-0.83%) |
Feb 06, 2012 | 46.85 | 46.97 | 46.52 | 46.78 | 976,889 | -0.21(-0.45%) |
Feb 03, 2012 | 46.14 | 47.16 | 46.14 | 46.99 | 2,369,897 | +1.04(+2.25%) |
Feb 02, 2012 | 45.39 | 46.02 | 45.30 | 45.96 | 1,823,907 | +0.79(+1.74%) |
Feb 01, 2012 | 45.06 | 45.34 | 44.70 | 45.17 | 1,521,633 | +0.62(+1.40%) |
Jan 31, 2012 | 44.57 | 45.40 | 44.09 | 44.54 | 2,595,065 | +0.47(+1.07%) |
Jan 30, 2012 | 44.30 | 44.65 | 43.95 | 44.07 | 1,230,323 | -0.74(-1.65%) |
Jan 27, 2012 | 44.34 | 44.94 | 44.34 | 44.81 | 1,607,821 | +0.09(+0.20%) |
Jan 26, 2012 | 45.33 | 45.70 | 44.60 | 44.72 | 1,159,694 | -0.51(-1.14%) |
Jan 25, 2012 | 44.51 | 45.41 | 44.39 | 45.23 | 1,252,177 | +0.69(+1.55%) |
Jan 24, 2012 | 44.43 | 44.88 | 43.96 | 44.54 | 1,110,689 | -0.19(-0.42%) |
Jan 23, 2012 | 45.04 | 45.42 | 44.56 | 44.73 | 1,455,476 | -0.26(-0.58%) |
Jan 20, 2012 | 44.06 | 45.03 | 43.62 | 44.99 | 2,137,621 | +1.07(+2.44%) |
Jan 19, 2012 | 43.48 | 44.17 | 43.42 | 43.92 | 1,053,355 | +0.68(+1.58%) |
Jan 18, 2012 | 43.33 | 43.60 | 43.05 | 43.24 | 1,598,173 | -0.10(-0.22%) |
Jan 17, 2012 | 43.19 | 43.62 | 43.06 | 43.33 | 1,302,133 | +0.59(+1.37%) |
Jan 13, 2012 | 42.56 | 42.84 | 42.02 | 42.74 | 944,048 | -0.28(-0.66%) |
Jan 12, 2012 | 43.14 | 43.15 | 42.16 | 43.03 | 1,657,396 | -0.68(-1.55%) |
Jan 11, 2012 | 43.07 | 43.81 | 42.73 | 43.71 | 958,926 | +0.55(+1.28%) |
Jan 10, 2012 | 42.74 | 43.47 | 42.65 | 43.16 | 1,130,942 | +1.04(+2.46%) |
Jan 09, 2012 | 42.41 | 42.41 | 41.86 | 42.12 | 1,120,451 | -0.15(-0.36%) |
Jan 06, 2012 | 42.01 | 42.47 | 41.31 | 42.27 | 1,130,882 | +0.21(+0.49%) |
Jan 05, 2012 | 41.21 | 42.08 | 40.28 | 42.07 | 1,395,437 | +0.76(+1.83%) |
Jan 04, 2012 | 40.99 | 41.50 | 40.56 | 41.31 | 1,697,227 | +0.94(+2.33%) |
Dec 30, 2011 | 40.21 | 41.11 | 40.11 | 40.37 | 733,273 | -0.07(-0.16%) |
Dec 29, 2011 | 39.73 | 40.50 | 39.42 | 40.44 | 803,611 | +0.98(+2.47%) |
Dec 28, 2011 | 40.38 | 40.38 | 39.42 | 39.46 | 1,333,852 | -0.82(-2.03%) |
Dec 27, 2011 | 39.95 | 40.69 | 39.63 | 40.28 | 772,232 | +0.18(+0.45%) |
Dec 23, 2011 | 40.13 | 40.24 | 39.84 | 40.10 | 546,826 | +0.43(+1.08%) |
Dec 21, 2011 | 39.64 | 39.87 | 39.07 | 39.67 | 1,158,270 | -0.14(-0.35%) |
Dec 20, 2011 | 39.46 | 40.15 | 39.40 | 39.81 | 1,394,582 | +1.06(+2.74%) |
Dec 19, 2011 | 39.72 | 39.87 | 38.69 | 38.75 | 1,018,980 | -0.69(-1.76%) |
Dec 16, 2011 | 39.30 | 39.83 | 39.16 | 39.44 | 2,493,993 | +0.51(+1.32%) |
Dec 15, 2011 | 38.77 | 39.10 | 38.38 | 38.93 | 1,515,201 | +0.69(+1.82%) |
Dec 14, 2011 | 38.55 | 38.82 | 37.96 | 38.23 | 2,071,971 | -0.43(-1.12%) |
Dec 13, 2011 | 39.80 | 40.18 | 38.40 | 38.67 | 1,108,654 | -0.85(-2.15%) |
Dec 12, 2011 | 40.44 | 40.44 | 39.29 | 39.52 | 1,489,451 | -1.40(-3.42%) |
Dec 09, 2011 | 39.97 | 41.32 | 39.90 | 40.92 | 1,121,998 | +1.06(+2.65%) |
Dec 08, 2011 | 40.89 | 40.89 | 39.71 | 39.86 | 1,102,167 | -1.35(-3.27%) |
Dec 07, 2011 | 40.60 | 41.29 | 40.14 | 41.21 | 1,793,940 | +0.35(+0.86%) |
Dec 06, 2011 | 40.62 | 41.09 | 40.31 | 40.86 | 2,011,592 | +0.10(+0.25%) |
Dec 05, 2011 | 39.91 | 41.27 | 39.90 | 40.76 | 1,573,770 | +1.24(+3.13%) |
Dec 02, 2011 | 39.38 | 40.21 | 39.25 | 39.52 | 1,679,503 | +0.70(+1.80%) |