Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.69 | 50.17 | 47.50 | 47.97 | 4,704,143 | -1.80(-3.62%) |
Feb 28, 2012 | 48.55 | 50.00 | 48.25 | 49.77 | 3,251,452 | +1.42(+2.94%) |
Feb 27, 2012 | 48.49 | 48.98 | 48.18 | 48.35 | 2,046,977 | -0.29(-0.60%) |
Feb 24, 2012 | 49.00 | 49.35 | 48.28 | 48.64 | 1,960,785 | -0.71(-1.44%) |
Feb 23, 2012 | 49.63 | 49.82 | 49.16 | 49.35 | 2,687,095 | +0.09(+0.18%) |
Feb 22, 2012 | 48.30 | 49.49 | 48.00 | 49.26 | 2,829,577 | +1.10(+2.28%) |
Feb 21, 2012 | 47.48 | 48.35 | 47.28 | 48.16 | 2,870,197 | +1.35(+2.88%) |
Feb 17, 2012 | 46.81 | 46.81 | 46.81 | 0 | -0.44(-0.93%) | |
Feb 16, 2012 | 45.75 | 47.48 | 45.32 | 47.25 | 3,557,357 | +2.05(+4.54%) |
Feb 15, 2012 | 46.00 | 46.06 | 45.20 | 45.20 | 2,167,449 | -0.23(-0.51%) |
Feb 14, 2012 | 45.91 | 45.95 | 44.81 | 45.43 | 1,726,010 | -0.27(-0.59%) |
Feb 13, 2012 | 46.00 | 46.08 | 45.52 | 45.70 | 1,299,982 | -0.22(-0.48%) |
Feb 10, 2012 | 45.95 | 46.36 | 45.46 | 45.92 | 2,001,959 | -0.64(-1.37%) |
Feb 09, 2012 | 47.42 | 47.55 | 46.33 | 46.56 | 2,360,333 | -0.41(-0.87%) |
Feb 08, 2012 | 47.48 | 47.89 | 46.77 | 46.97 | 2,328,207 | -0.61(-1.28%) |
Feb 07, 2012 | 47.50 | 48.12 | 46.60 | 47.58 | 2,206,706 | +0.31(+0.66%) |
Feb 06, 2012 | 47.09 | 47.92 | 47.03 | 47.27 | 1,847,927 | +0.02(+0.04%) |
Feb 03, 2012 | 48.33 | 48.33 | 47.12 | 47.25 | 4,040,963 | -1.41(-2.90%) |
Feb 02, 2012 | 47.73 | 48.90 | 47.48 | 48.66 | 2,358,429 | +0.99(+2.08%) |
Feb 01, 2012 | 48.60 | 48.88 | 47.60 | 47.67 | 2,893,437 | -0.83(-1.71%) |
Jan 31, 2012 | 49.45 | 49.69 | 48.02 | 48.50 | 2,785,652 | -0.28(-0.57%) |
Jan 30, 2012 | 48.50 | 49.15 | 48.21 | 48.78 | 1,963,529 | -0.44(-0.89%) |
Jan 27, 2012 | 48.49 | 49.73 | 48.46 | 49.22 | 3,114,348 | +0.47(+0.96%) |
Jan 26, 2012 | 48.25 | 48.97 | 48.15 | 48.75 | 4,170,656 | +1.04(+2.18%) |
Jan 25, 2012 | 44.65 | 47.95 | 44.21 | 47.71 | 4,317,339 | +2.86(+6.38%) |
Jan 24, 2012 | 45.49 | 45.69 | 44.50 | 44.85 | 2,289,292 | -0.84(-1.84%) |
Jan 23, 2012 | 45.80 | 45.85 | 45.15 | 45.69 | 1,925,415 | +0.07(+0.15%) |
Jan 20, 2012 | 44.71 | 45.87 | 44.60 | 45.62 | 1,877,748 | +0.73(+1.63%) |
Jan 19, 2012 | 45.39 | 45.58 | 44.59 | 44.89 | 2,664,737 | -0.56(-1.23%) |
Jan 18, 2012 | 45.75 | 46.23 | 45.21 | 45.45 | 2,834,432 | -0.22(-0.48%) |
Jan 17, 2012 | 47.05 | 47.16 | 45.52 | 45.67 | 2,307,368 | -0.89(-1.91%) |
Jan 16, 2012 | 46.65 | 46.85 | 46.40 | 46.56 | 371,155 | +0.11(+0.24%) |
Jan 13, 2012 | 46.65 | 46.80 | 45.93 | 46.45 | 1,968,962 | -0.33(-0.71%) |
Jan 12, 2012 | 46.50 | 47.23 | 46.46 | 46.78 | 2,237,036 | +0.68(+1.48%) |
Jan 11, 2012 | 46.15 | 46.31 | 45.58 | 46.10 | 2,985,401 | +0.27(+0.59%) |
Jan 10, 2012 | 46.68 | 46.69 | 45.81 | 45.83 | 2,178,455 | +0.03(+0.07%) |
Jan 09, 2012 | 45.67 | 46.13 | 45.17 | 45.80 | 3,141,603 | +0.60(+1.33%) |
Jan 06, 2012 | 46.26 | 46.30 | 44.98 | 45.20 | 2,702,398 | -0.75(-1.63%) |
Jan 05, 2012 | 45.45 | 46.25 | 45.14 | 45.95 | 3,037,544 | +0.24(+0.53%) |
Jan 04, 2012 | 46.15 | 46.70 | 45.51 | 45.71 | 2,527,190 | +0.50(+1.11%) |
Dec 30, 2011 | 45.10 | 45.21 | 44.54 | 45.21 | 1,648,568 | +0.79(+1.78%) |
Dec 29, 2011 | 43.38 | 44.49 | 43.08 | 44.42 | 1,386,055 | +0.86(+1.97%) |
Dec 28, 2011 | 45.02 | 45.04 | 43.56 | 43.56 | 1,798,133 | -2.14(-4.68%) |
Dec 23, 2011 | 45.65 | 45.70 | 45.70 | 45.70 | 1,027,803 | -0.40(-0.87%) |
Dec 21, 2011 | 47.01 | 47.02 | 45.77 | 46.10 | 3,330,791 | -0.78(-1.66%) |
Dec 20, 2011 | 46.70 | 47.39 | 46.60 | 46.88 | 2,178,264 | +0.74(+1.60%) |
Dec 19, 2011 | 47.84 | 47.85 | 45.91 | 46.14 | 3,009,818 | -1.20(-2.53%) |
Dec 16, 2011 | 47.40 | 48.59 | 47.34 | 47.34 | 5,362,394 | +0.41(+0.87%) |
Dec 15, 2011 | 47.30 | 47.90 | 46.66 | 46.93 | 2,637,912 | -0.38(-0.80%) |
Dec 14, 2011 | 47.45 | 47.87 | 46.40 | 47.31 | 3,958,937 | -0.79(-1.64%) |
Dec 13, 2011 | 49.48 | 50.10 | 47.60 | 48.10 | 3,336,414 | -1.42(-2.87%) |
Dec 12, 2011 | 49.86 | 50.00 | 48.63 | 49.52 | 2,560,820 | -1.68(-3.28%) |
Dec 09, 2011 | 51.61 | 51.76 | 50.93 | 51.20 | 1,840,526 | -0.45(-0.87%) |
Dec 08, 2011 | 51.58 | 52.07 | 51.08 | 51.65 | 2,208,251 | -0.89(-1.69%) |
Dec 07, 2011 | 52.79 | 53.00 | 51.86 | 52.54 | 1,852,947 | +0.00(+0.00%) |
Dec 06, 2011 | 51.55 | 53.01 | 51.11 | 52.54 | 2,879,822 | +0.70(+1.35%) |
Dec 05, 2011 | 51.89 | 53.16 | 51.71 | 51.84 | 2,029,806 | -0.49(-0.94%) |
Dec 02, 2011 | 54.75 | 54.75 | 52.16 | 52.33 | 2,823,077 | -2.02(-3.72%) |