Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 44.18 | 44.51 | 43.99 | 44.29 | 1,305,126 | +0.06(+0.13%) |
Feb 28, 2012 | 43.87 | 44.29 | 43.75 | 44.23 | 1,538,860 | +0.28(+0.63%) |
Feb 27, 2012 | 43.81 | 44.22 | 43.64 | 43.96 | 1,400,674 | -0.01(-0.03%) |
Feb 24, 2012 | 44.02 | 44.25 | 43.67 | 43.97 | 1,509,327 | -0.03(-0.06%) |
Feb 23, 2012 | 44.33 | 44.44 | 43.58 | 44.00 | 2,167,900 | -0.46(-1.03%) |
Feb 22, 2012 | 44.35 | 44.76 | 43.63 | 44.46 | 2,139,135 | -0.63(-1.39%) |
Feb 21, 2012 | 46.82 | 46.94 | 44.30 | 45.09 | 2,371,454 | -1.25(-2.70%) |
Feb 17, 2012 | 46.71 | 46.94 | 46.23 | 46.34 | 1,768,786 | -0.01(-0.02%) |
Feb 16, 2012 | 45.29 | 46.36 | 45.10 | 46.35 | 1,326,254 | +1.20(+2.66%) |
Feb 15, 2012 | 45.84 | 45.91 | 45.13 | 45.14 | 787,157 | -0.57(-1.25%) |
Feb 14, 2012 | 45.68 | 46.00 | 45.36 | 45.72 | 805,099 | -0.08(-0.19%) |
Feb 13, 2012 | 46.06 | 46.13 | 45.61 | 45.80 | 1,080,719 | -0.05(-0.11%) |
Feb 10, 2012 | 45.29 | 45.86 | 45.29 | 45.85 | 922,948 | +0.14(+0.31%) |
Feb 09, 2012 | 45.66 | 45.79 | 45.31 | 45.71 | 594,612 | +0.15(+0.33%) |
Feb 08, 2012 | 45.60 | 45.77 | 45.26 | 45.56 | 847,637 | -0.06(-0.14%) |
Feb 07, 2012 | 45.38 | 45.75 | 45.30 | 45.62 | 1,023,416 | +0.05(+0.11%) |
Feb 06, 2012 | 45.22 | 45.93 | 45.21 | 45.58 | 981,634 | +0.23(+0.51%) |
Feb 03, 2012 | 45.65 | 45.72 | 45.29 | 45.34 | 1,164,214 | +0.12(+0.27%) |
Feb 02, 2012 | 45.43 | 45.78 | 45.09 | 45.22 | 958,526 | -0.18(-0.39%) |
Feb 01, 2012 | 45.37 | 45.53 | 45.06 | 45.40 | 1,353,196 | +0.33(+0.74%) |
Jan 31, 2012 | 45.71 | 45.73 | 44.79 | 45.07 | 1,123,315 | -0.34(-0.75%) |
Jan 30, 2012 | 45.17 | 45.43 | 44.89 | 45.41 | 696,811 | -0.08(-0.17%) |
Jan 27, 2012 | 45.41 | 45.77 | 45.33 | 45.48 | 782,859 | -0.20(-0.45%) |
Jan 26, 2012 | 45.72 | 45.94 | 45.38 | 45.69 | 676,297 | +0.12(+0.26%) |
Jan 25, 2012 | 45.61 | 45.65 | 44.97 | 45.57 | 850,193 | -0.08(-0.17%) |
Jan 24, 2012 | 45.21 | 45.67 | 45.07 | 45.65 | 729,320 | +0.23(+0.51%) |
Jan 23, 2012 | 45.41 | 46.03 | 45.19 | 45.41 | 829,735 | +0.08(+0.19%) |
Jan 20, 2012 | 45.82 | 46.03 | 45.07 | 45.33 | 866,689 | -0.52(-1.13%) |
Jan 19, 2012 | 45.34 | 46.20 | 45.32 | 45.84 | 1,587,960 | +0.61(+1.34%) |
Jan 18, 2012 | 44.51 | 45.24 | 44.23 | 45.24 | 1,098,986 | +0.79(+1.78%) |
Jan 17, 2012 | 44.85 | 44.97 | 44.39 | 44.44 | 759,455 | +0.14(+0.32%) |
Jan 13, 2012 | 44.30 | 44.52 | 43.91 | 44.30 | 1,341,016 | -0.18(-0.40%) |
Jan 12, 2012 | 44.42 | 44.54 | 43.92 | 44.48 | 837,687 | +0.06(+0.13%) |
Jan 11, 2012 | 44.23 | 44.60 | 44.20 | 44.42 | 615,918 | +0.04(+0.10%) |
Jan 10, 2012 | 44.25 | 44.73 | 44.22 | 44.38 | 1,360,800 | +0.54(+1.22%) |
Jan 09, 2012 | 43.65 | 43.95 | 42.99 | 43.84 | 1,919,793 | +0.19(+0.44%) |
Jan 06, 2012 | 43.84 | 44.03 | 43.48 | 43.65 | 1,133,621 | -0.16(-0.35%) |
Jan 05, 2012 | 43.22 | 43.92 | 43.12 | 43.81 | 1,655,984 | +0.19(+0.44%) |
Jan 04, 2012 | 43.56 | 43.87 | 43.41 | 43.62 | 1,346,906 | +0.37(+0.87%) |
Dec 30, 2011 | 43.78 | 43.78 | 43.10 | 43.24 | 751,071 | -0.54(-1.23%) |
Dec 29, 2011 | 43.56 | 43.84 | 43.42 | 43.78 | 806,932 | +0.37(+0.85%) |
Dec 28, 2011 | 43.81 | 43.91 | 43.25 | 43.41 | 810,367 | -0.33(-0.76%) |
Dec 27, 2011 | 43.33 | 43.96 | 43.13 | 43.75 | 869,685 | +0.24(+0.55%) |
Dec 23, 2011 | 42.85 | 43.56 | 42.69 | 43.50 | 989,053 | +1.13(+2.67%) |
Dec 21, 2011 | 41.78 | 42.38 | 41.66 | 42.37 | 1,043,077 | +0.52(+1.25%) |
Dec 20, 2011 | 41.51 | 41.89 | 41.35 | 41.85 | 892,960 | +1.08(+2.65%) |
Dec 19, 2011 | 41.27 | 41.67 | 40.71 | 40.77 | 667,469 | -0.35(-0.86%) |
Dec 16, 2011 | 40.97 | 41.26 | 40.77 | 41.12 | 1,843,113 | +0.45(+1.11%) |
Dec 15, 2011 | 40.69 | 40.89 | 40.47 | 40.67 | 958,676 | +0.27(+0.66%) |
Dec 14, 2011 | 40.81 | 40.94 | 40.33 | 40.40 | 1,010,953 | -0.57(-1.40%) |
Dec 13, 2011 | 41.75 | 41.84 | 40.76 | 40.98 | 1,226,031 | -0.54(-1.29%) |
Dec 12, 2011 | 41.29 | 41.55 | 40.94 | 41.51 | 977,002 | -0.05(-0.12%) |
Dec 09, 2011 | 41.44 | 41.86 | 41.24 | 41.56 | 1,041,010 | +0.40(+0.98%) |
Dec 08, 2011 | 41.72 | 42.03 | 41.03 | 41.16 | 1,401,638 | -0.78(-1.85%) |
Dec 07, 2011 | 42.16 | 42.28 | 41.63 | 41.94 | 1,557,261 | -0.23(-0.55%) |
Dec 06, 2011 | 42.75 | 42.75 | 42.02 | 42.17 | 1,225,172 | -0.28(-0.66%) |
Dec 05, 2011 | 42.37 | 42.67 | 42.15 | 42.45 | 1,630,262 | +0.71(+1.70%) |
Dec 02, 2011 | 41.80 | 42.33 | 41.60 | 41.74 | 1,431,705 | +0.33(+0.80%) |