Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.70 | 47.93 | 47.41 | 47.55 | 2,588,138 | -0.06(-0.13%) |
Feb 28, 2012 | 47.73 | 47.74 | 47.35 | 47.61 | 1,465,537 | -0.13(-0.27%) |
Feb 27, 2012 | 47.30 | 48.15 | 47.30 | 47.74 | 1,762,492 | +0.10(+0.22%) |
Feb 24, 2012 | 47.44 | 48.32 | 47.35 | 47.64 | 1,839,119 | +0.24(+0.50%) |
Feb 23, 2012 | 47.18 | 47.54 | 47.13 | 47.40 | 1,658,892 | +0.06(+0.12%) |
Feb 22, 2012 | 47.08 | 47.57 | 46.96 | 47.34 | 2,060,218 | +0.15(+0.32%) |
Feb 21, 2012 | 47.39 | 47.60 | 47.02 | 47.19 | 1,837,635 | -0.17(-0.37%) |
Feb 17, 2012 | 47.34 | 47.46 | 46.89 | 47.37 | 1,427,268 | +0.32(+0.67%) |
Feb 16, 2012 | 47.17 | 47.18 | 46.54 | 47.05 | 2,249,133 | +0.02(+0.05%) |
Feb 15, 2012 | 47.53 | 47.53 | 46.95 | 47.03 | 1,785,277 | -0.44(-0.93%) |
Feb 14, 2012 | 47.37 | 47.47 | 47.05 | 47.47 | 1,127,620 | -0.07(-0.15%) |
Feb 13, 2012 | 47.28 | 47.61 | 47.12 | 47.54 | 1,687,674 | +0.39(+0.82%) |
Feb 10, 2012 | 47.18 | 47.22 | 46.91 | 47.15 | 963,622 | -0.32(-0.66%) |
Feb 09, 2012 | 47.75 | 47.82 | 47.33 | 47.47 | 1,683,044 | -0.23(-0.48%) |
Feb 08, 2012 | 47.21 | 47.84 | 47.21 | 47.70 | 2,598,611 | +0.52(+1.10%) |
Feb 07, 2012 | 46.37 | 47.23 | 46.33 | 47.18 | 2,157,029 | +0.82(+1.77%) |
Feb 06, 2012 | 45.75 | 46.37 | 45.73 | 46.36 | 2,186,435 | +0.39(+0.84%) |
Feb 03, 2012 | 46.42 | 46.51 | 45.88 | 45.97 | 3,859,867 | +0.01(+0.02%) |
Feb 02, 2012 | 45.92 | 46.47 | 45.63 | 45.96 | 3,847,319 | -0.75(-1.60%) |
Feb 01, 2012 | 45.99 | 47.45 | 45.99 | 46.71 | 4,920,833 | +0.95(+2.07%) |
Jan 31, 2012 | 45.80 | 46.23 | 45.67 | 45.77 | 3,169,222 | -0.12(-0.26%) |
Jan 30, 2012 | 45.72 | 46.10 | 45.66 | 45.88 | 2,946,662 | -0.40(-0.87%) |
Jan 27, 2012 | 46.55 | 46.63 | 46.14 | 46.29 | 1,815,021 | -0.48(-1.03%) |
Jan 26, 2012 | 47.01 | 47.03 | 46.48 | 46.77 | 3,465,586 | -0.21(-0.45%) |
Jan 25, 2012 | 46.86 | 47.15 | 46.40 | 46.98 | 3,469,155 | -0.32(-0.68%) |
Jan 24, 2012 | 47.43 | 47.43 | 47.07 | 47.30 | 1,826,402 | -0.39(-0.81%) |
Jan 23, 2012 | 48.53 | 48.77 | 47.55 | 47.69 | 2,237,193 | -0.71(-1.47%) |
Jan 20, 2012 | 48.34 | 48.50 | 48.15 | 48.40 | 2,923,131 | +0.06(+0.13%) |
Jan 19, 2012 | 47.57 | 48.54 | 47.44 | 48.34 | 2,469,607 | +0.90(+1.89%) |
Jan 18, 2012 | 46.95 | 47.54 | 46.66 | 47.44 | 1,634,988 | +0.43(+0.91%) |
Jan 17, 2012 | 46.77 | 47.34 | 46.67 | 47.01 | 2,177,764 | +0.62(+1.34%) |
Jan 13, 2012 | 46.83 | 46.86 | 46.29 | 46.39 | 1,531,985 | -0.72(-1.52%) |
Jan 12, 2012 | 46.17 | 47.21 | 46.17 | 47.11 | 1,869,476 | +0.98(+2.12%) |
Jan 11, 2012 | 45.99 | 46.30 | 45.95 | 46.13 | 1,893,203 | -0.09(-0.19%) |
Jan 10, 2012 | 46.05 | 46.44 | 45.86 | 46.21 | 2,274,728 | +0.56(+1.23%) |
Jan 09, 2012 | 45.76 | 45.88 | 45.40 | 45.66 | 1,758,016 | +0.01(+0.02%) |
Jan 06, 2012 | 45.80 | 45.90 | 45.51 | 45.65 | 3,051,202 | -0.20(-0.43%) |
Jan 05, 2012 | 45.84 | 45.93 | 45.18 | 45.84 | 2,276,401 | -0.38(-0.82%) |
Jan 04, 2012 | 46.03 | 46.36 | 45.69 | 46.22 | 1,762,552 | +0.12(+0.26%) |
Dec 30, 2011 | 46.43 | 46.63 | 46.09 | 46.10 | 1,330,634 | -0.32(-0.70%) |
Dec 29, 2011 | 45.97 | 46.48 | 45.95 | 46.43 | 1,125,299 | +0.60(+1.31%) |
Dec 28, 2011 | 46.32 | 46.41 | 45.80 | 45.83 | 1,635,402 | -0.58(-1.24%) |
Dec 27, 2011 | 45.93 | 46.49 | 45.84 | 46.40 | 1,426,309 | +0.29(+0.63%) |
Dec 23, 2011 | 45.79 | 46.12 | 45.45 | 46.11 | 1,753,692 | +1.10(+2.43%) |
Dec 21, 2011 | 44.87 | 45.22 | 44.59 | 45.02 | 2,407,857 | +0.28(+0.62%) |
Dec 20, 2011 | 44.08 | 44.90 | 44.08 | 44.74 | 1,953,202 | +1.25(+2.88%) |
Dec 19, 2011 | 44.16 | 44.43 | 43.39 | 43.49 | 1,642,060 | -0.39(-0.90%) |
Dec 16, 2011 | 43.98 | 44.33 | 43.37 | 43.88 | 4,097,408 | +0.25(+0.58%) |
Dec 15, 2011 | 43.79 | 44.02 | 43.57 | 43.63 | 2,307,293 | +0.15(+0.34%) |
Dec 14, 2011 | 43.42 | 43.83 | 43.36 | 43.48 | 2,899,183 | -0.12(-0.27%) |
Dec 13, 2011 | 44.22 | 44.69 | 43.43 | 43.60 | 2,179,170 | -0.54(-1.21%) |
Dec 12, 2011 | 44.19 | 44.50 | 43.90 | 44.13 | 1,735,154 | -0.33(-0.74%) |
Dec 09, 2011 | 44.03 | 44.69 | 43.94 | 44.46 | 2,325,042 | +0.55(+1.26%) |
Dec 08, 2011 | 44.41 | 44.79 | 43.83 | 43.91 | 2,634,193 | -0.66(-1.49%) |
Dec 07, 2011 | 44.87 | 45.00 | 44.52 | 44.58 | 3,413,582 | -0.61(-1.34%) |
Dec 06, 2011 | 45.34 | 45.65 | 45.11 | 45.18 | 2,892,066 | -0.09(-0.19%) |
Dec 05, 2011 | 45.51 | 45.87 | 44.94 | 45.27 | 2,547,100 | +0.34(+0.75%) |
Dec 02, 2011 | 45.54 | 45.60 | 44.91 | 44.93 | 2,250,032 | -0.27(-0.59%) |