Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 50.39 | 50.86 | 50.17 | 50.64 | 3,042,352 | +0.21(+0.41%) |
Feb 28, 2012 | 50.15 | 50.48 | 49.92 | 50.43 | 2,682,820 | +0.43(+0.87%) |
Feb 27, 2012 | 48.83 | 50.08 | 48.81 | 50.00 | 2,444,655 | +0.83(+1.69%) |
Feb 24, 2012 | 49.66 | 49.66 | 48.75 | 49.17 | 1,612,781 | -0.43(-0.87%) |
Feb 23, 2012 | 48.79 | 49.75 | 48.55 | 49.60 | 2,046,452 | +0.81(+1.67%) |
Feb 22, 2012 | 48.30 | 49.05 | 48.20 | 48.79 | 1,171,779 | +0.22(+0.46%) |
Feb 21, 2012 | 48.49 | 48.88 | 48.10 | 48.56 | 1,912,999 | +0.09(+0.18%) |
Feb 17, 2012 | 48.76 | 48.84 | 48.30 | 48.48 | 1,532,081 | -0.03(-0.07%) |
Feb 16, 2012 | 47.82 | 48.80 | 47.69 | 48.51 | 1,671,992 | +0.78(+1.63%) |
Feb 15, 2012 | 48.02 | 48.81 | 47.67 | 47.73 | 2,799,575 | +0.02(+0.04%) |
Feb 14, 2012 | 47.29 | 47.94 | 47.20 | 47.72 | 3,307,822 | -0.29(-0.61%) |
Feb 13, 2012 | 48.78 | 48.89 | 47.91 | 48.01 | 4,161,142 | -1.21(-2.46%) |
Feb 10, 2012 | 49.39 | 49.68 | 49.13 | 49.22 | 1,574,923 | -0.65(-1.30%) |
Feb 09, 2012 | 49.31 | 49.90 | 48.86 | 49.87 | 2,102,734 | +0.50(+1.02%) |
Feb 08, 2012 | 49.47 | 49.71 | 48.98 | 49.37 | 2,342,786 | -0.32(-0.64%) |
Feb 07, 2012 | 49.21 | 49.90 | 48.60 | 49.69 | 2,555,802 | +0.03(+0.05%) |
Feb 06, 2012 | 49.44 | 50.11 | 49.13 | 49.66 | 3,772,805 | -0.06(-0.12%) |
Feb 03, 2012 | 48.01 | 50.47 | 46.71 | 49.72 | 11,449,799 | -1.19(-2.33%) |
Feb 02, 2012 | 51.15 | 51.47 | 50.30 | 50.91 | 2,660,460 | -0.04(-0.08%) |
Feb 01, 2012 | 50.52 | 51.21 | 50.45 | 50.95 | 1,814,606 | +0.84(+1.67%) |
Jan 31, 2012 | 50.35 | 50.66 | 49.69 | 50.11 | 2,045,577 | +0.18(+0.36%) |
Jan 30, 2012 | 49.69 | 50.22 | 49.34 | 49.93 | 1,736,171 | -0.22(-0.45%) |
Jan 27, 2012 | 50.02 | 50.35 | 49.86 | 50.16 | 2,245,055 | -0.01(-0.02%) |
Jan 26, 2012 | 51.37 | 51.51 | 50.12 | 50.16 | 2,154,756 | -1.06(-2.06%) |
Jan 25, 2012 | 50.46 | 51.43 | 49.77 | 51.22 | 2,449,582 | +0.98(+1.95%) |
Jan 24, 2012 | 49.34 | 50.35 | 49.12 | 50.24 | 1,845,875 | +0.52(+1.04%) |
Jan 23, 2012 | 50.34 | 50.69 | 49.26 | 49.72 | 1,813,512 | -0.46(-0.92%) |
Jan 20, 2012 | 50.24 | 50.24 | 49.50 | 50.19 | 5,657,515 | -0.06(-0.13%) |
Jan 19, 2012 | 49.95 | 50.38 | 49.51 | 50.25 | 1,521,011 | +0.30(+0.60%) |
Jan 18, 2012 | 49.77 | 50.06 | 49.64 | 49.95 | 1,583,181 | +0.18(+0.36%) |
Jan 17, 2012 | 49.15 | 49.92 | 49.14 | 49.77 | 2,277,010 | +1.26(+2.60%) |
Jan 13, 2012 | 48.08 | 48.67 | 47.89 | 48.51 | 1,805,043 | +0.04(+0.08%) |
Jan 12, 2012 | 48.16 | 48.65 | 48.09 | 48.47 | 1,415,796 | +0.35(+0.74%) |
Jan 11, 2012 | 48.36 | 48.40 | 47.74 | 48.12 | 2,125,799 | -0.37(-0.76%) |
Jan 10, 2012 | 48.53 | 48.91 | 48.31 | 48.49 | 2,651,938 | +0.43(+0.90%) |
Jan 09, 2012 | 48.36 | 48.50 | 47.82 | 48.05 | 2,143,816 | -0.17(-0.36%) |
Jan 06, 2012 | 48.86 | 48.93 | 47.83 | 48.23 | 7,438,333 | -0.51(-1.04%) |
Jan 05, 2012 | 48.62 | 49.36 | 48.44 | 48.73 | 3,958,542 | -0.08(-0.17%) |
Jan 04, 2012 | 48.48 | 49.33 | 48.46 | 48.81 | 2,268,464 | +0.23(+0.48%) |
Dec 30, 2011 | 49.23 | 49.23 | 48.40 | 48.58 | 1,086,198 | -0.65(-1.32%) |
Dec 29, 2011 | 48.80 | 49.38 | 48.75 | 49.23 | 896,449 | +0.40(+0.82%) |
Dec 28, 2011 | 49.52 | 49.58 | 48.75 | 48.83 | 1,714,943 | -0.63(-1.27%) |
Dec 27, 2011 | 48.98 | 49.68 | 48.85 | 49.46 | 1,431,295 | +0.40(+0.81%) |
Dec 23, 2011 | 47.91 | 49.12 | 47.50 | 49.06 | 1,730,577 | +1.18(+2.46%) |
Dec 21, 2011 | 47.05 | 47.92 | 46.97 | 47.88 | 1,471,342 | +0.74(+1.56%) |
Dec 20, 2011 | 47.26 | 47.71 | 47.04 | 47.15 | 4,027,244 | +0.65(+1.40%) |
Dec 19, 2011 | 47.28 | 47.54 | 46.40 | 46.50 | 3,542,547 | -0.27(-0.57%) |
Dec 16, 2011 | 46.35 | 46.86 | 46.15 | 46.76 | 3,708,765 | +0.77(+1.66%) |
Dec 15, 2011 | 46.15 | 46.22 | 45.74 | 46.00 | 2,279,331 | +0.34(+0.74%) |
Dec 14, 2011 | 46.38 | 46.55 | 45.49 | 45.66 | 1,880,373 | -0.89(-1.90%) |
Dec 13, 2011 | 47.34 | 47.97 | 46.37 | 46.55 | 2,120,197 | -0.41(-0.87%) |
Dec 12, 2011 | 46.85 | 47.37 | 46.38 | 46.95 | 2,818,670 | -0.30(-0.63%) |
Dec 09, 2011 | 48.37 | 48.37 | 46.76 | 47.25 | 3,937,274 | -0.92(-1.91%) |
Dec 08, 2011 | 48.82 | 48.85 | 48.01 | 48.17 | 1,596,478 | -1.03(-2.09%) |
Dec 07, 2011 | 48.38 | 49.44 | 48.17 | 49.20 | 2,360,957 | +0.67(+1.37%) |
Dec 06, 2011 | 49.74 | 49.74 | 48.50 | 48.54 | 3,147,317 | -1.06(-2.13%) |
Dec 05, 2011 | 51.00 | 51.14 | 49.19 | 49.59 | 3,004,968 | -0.61(-1.22%) |
Dec 02, 2011 | 50.80 | 51.47 | 50.10 | 50.21 | 1,802,765 | +0.21(+0.42%) |