Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 51.84 | 52.47 | 51.13 | 51.61 | 2,945,527 | -0.05(-0.11%) |
Feb 28, 2012 | 51.47 | 52.95 | 51.19 | 51.67 | 3,665,440 | +0.03(+0.07%) |
Feb 27, 2012 | 48.00 | 52.09 | 48.00 | 51.63 | 8,639,827 | +3.26(+6.73%) |
Feb 24, 2012 | 48.42 | 49.09 | 47.97 | 48.38 | 2,712,785 | +0.27(+0.56%) |
Feb 23, 2012 | 47.52 | 48.41 | 47.18 | 48.10 | 1,325,870 | +0.56(+1.17%) |
Feb 22, 2012 | 47.74 | 48.22 | 46.95 | 47.55 | 2,019,717 | -0.36(-0.75%) |
Feb 21, 2012 | 48.39 | 49.03 | 47.75 | 47.91 | 2,820,959 | -0.28(-0.59%) |
Feb 17, 2012 | 48.29 | 49.19 | 48.12 | 48.19 | 1,896,166 | +0.25(+0.52%) |
Feb 16, 2012 | 47.01 | 48.11 | 46.77 | 47.94 | 2,431,175 | +0.89(+1.89%) |
Feb 15, 2012 | 49.20 | 49.59 | 46.94 | 47.05 | 3,924,547 | -1.85(-3.77%) |
Feb 14, 2012 | 48.32 | 49.03 | 48.02 | 48.90 | 3,022,048 | +0.09(+0.18%) |
Feb 13, 2012 | 48.01 | 49.02 | 47.83 | 48.81 | 3,644,983 | +1.29(+2.71%) |
Feb 10, 2012 | 46.72 | 47.66 | 46.34 | 47.52 | 2,855,533 | +0.35(+0.73%) |
Feb 09, 2012 | 47.64 | 47.64 | 46.63 | 47.17 | 2,987,650 | -0.45(-0.95%) |
Feb 08, 2012 | 47.97 | 48.40 | 47.02 | 47.63 | 3,636,564 | -0.34(-0.71%) |
Feb 07, 2012 | 47.78 | 48.12 | 47.07 | 47.97 | 5,396,199 | -0.03(-0.06%) |
Feb 06, 2012 | 46.63 | 48.56 | 46.26 | 48.00 | 5,378,956 | +1.41(+3.03%) |
Feb 03, 2012 | 44.15 | 46.91 | 44.13 | 46.58 | 7,079,515 | +2.92(+6.68%) |
Feb 02, 2012 | 41.90 | 44.06 | 41.73 | 43.67 | 7,120,654 | +1.85(+4.41%) |
Feb 01, 2012 | 40.12 | 44.27 | 39.69 | 41.82 | 19,371,710 | +4.97(+13.48%) |
Jan 31, 2012 | 36.81 | 37.11 | 35.90 | 36.86 | 3,966,002 | +0.39(+1.06%) |
Jan 30, 2012 | 36.65 | 37.05 | 36.20 | 36.47 | 2,307,324 | -0.58(-1.56%) |
Jan 27, 2012 | 36.77 | 37.21 | 36.51 | 37.05 | 1,555,165 | +0.12(+0.33%) |
Jan 26, 2012 | 36.79 | 37.49 | 36.49 | 36.92 | 1,971,503 | -0.32(-0.86%) |
Jan 25, 2012 | 36.91 | 37.40 | 36.23 | 37.24 | 2,565,138 | +0.36(+0.97%) |
Jan 24, 2012 | 36.31 | 37.12 | 36.18 | 36.88 | 2,839,491 | +0.27(+0.74%) |
Jan 23, 2012 | 36.76 | 37.38 | 36.46 | 36.61 | 3,016,161 | -0.16(-0.42%) |
Jan 20, 2012 | 37.47 | 37.47 | 36.24 | 36.77 | 3,853,463 | -0.84(-2.24%) |
Jan 19, 2012 | 36.52 | 38.19 | 36.37 | 37.61 | 4,168,493 | +1.07(+2.91%) |
Jan 18, 2012 | 33.92 | 36.73 | 33.78 | 36.54 | 5,243,682 | +2.69(+7.96%) |
Jan 17, 2012 | 35.10 | 35.50 | 33.83 | 33.85 | 3,556,968 | -0.69(-1.98%) |
Jan 13, 2012 | 35.04 | 35.31 | 34.29 | 34.53 | 3,652,650 | -0.75(-2.13%) |
Jan 12, 2012 | 34.59 | 35.38 | 33.82 | 35.29 | 4,555,643 | +0.12(+0.35%) |
Jan 11, 2012 | 34.98 | 35.61 | 34.81 | 35.17 | 2,644,426 | +0.00(+0.00%) |
Jan 10, 2012 | 34.62 | 35.52 | 34.60 | 35.17 | 2,774,767 | +0.91(+2.65%) |
Jan 09, 2012 | 33.72 | 34.56 | 33.72 | 34.26 | 1,911,530 | +0.69(+2.04%) |
Jan 06, 2012 | 34.11 | 34.14 | 33.26 | 33.57 | 2,710,702 | -0.57(-1.67%) |
Jan 05, 2012 | 32.92 | 34.19 | 32.66 | 34.14 | 3,026,739 | +0.92(+2.76%) |
Jan 04, 2012 | 32.89 | 33.44 | 32.38 | 33.23 | 2,622,020 | +1.03(+3.20%) |
Dec 30, 2011 | 32.11 | 32.49 | 32.11 | 32.19 | 2,480,351 | +0.09(+0.27%) |
Dec 29, 2011 | 31.54 | 32.17 | 31.48 | 32.11 | 3,060,477 | +0.64(+2.05%) |
Dec 28, 2011 | 31.82 | 32.57 | 31.25 | 31.46 | 3,926,458 | -0.17(-0.54%) |
Dec 27, 2011 | 34.15 | 34.15 | 31.59 | 31.63 | 6,249,792 | -3.10(-8.93%) |
Dec 23, 2011 | 34.46 | 35.06 | 34.44 | 34.73 | 1,650,330 | +1.39(+4.17%) |
Dec 21, 2011 | 32.66 | 33.50 | 32.32 | 33.34 | 2,235,241 | +0.66(+2.03%) |
Dec 20, 2011 | 31.36 | 32.74 | 31.36 | 32.68 | 2,218,211 | +1.89(+6.15%) |
Dec 19, 2011 | 31.76 | 32.01 | 30.68 | 30.78 | 2,601,010 | -0.86(-2.72%) |
Dec 16, 2011 | 31.85 | 32.06 | 31.22 | 31.64 | 3,076,519 | +0.01(+0.02%) |
Dec 15, 2011 | 32.26 | 32.39 | 31.37 | 31.64 | 2,895,575 | -0.09(-0.28%) |
Dec 14, 2011 | 32.24 | 32.53 | 31.64 | 31.73 | 2,456,237 | -0.75(-2.30%) |
Dec 13, 2011 | 33.73 | 34.20 | 32.24 | 32.47 | 3,301,281 | -1.05(-3.14%) |
Dec 12, 2011 | 33.39 | 33.56 | 32.75 | 33.52 | 3,655,213 | -0.26(-0.76%) |
Dec 09, 2011 | 33.29 | 33.91 | 33.27 | 33.78 | 1,770,649 | +0.64(+1.95%) |
Dec 08, 2011 | 33.37 | 33.71 | 32.92 | 33.14 | 1,992,071 | -0.54(-1.61%) |
Dec 07, 2011 | 33.10 | 34.13 | 32.66 | 33.68 | 2,313,810 | +0.39(+1.16%) |
Dec 06, 2011 | 33.72 | 33.93 | 33.24 | 33.29 | 2,366,086 | -0.46(-1.37%) |
Dec 05, 2011 | 34.16 | 34.39 | 33.54 | 33.75 | 2,657,625 | +0.20(+0.61%) |
Dec 02, 2011 | 33.70 | 34.47 | 33.48 | 33.55 | 3,441,984 | +0.31(+0.92%) |