Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 51.40 | 51.55 | 50.63 | 50.85 | 5,853,497 | -0.54(-1.05%) |
Feb 28, 2012 | 51.23 | 51.68 | 51.17 | 51.39 | 3,993,453 | +0.19(+0.37%) |
Feb 27, 2012 | 50.94 | 51.40 | 50.44 | 51.20 | 6,177,872 | +0.21(+0.41%) |
Feb 24, 2012 | 51.43 | 51.65 | 50.73 | 50.99 | 14,123,011 | -0.44(-0.86%) |
Feb 23, 2012 | 51.32 | 51.73 | 51.18 | 51.43 | 3,559,874 | +0.15(+0.29%) |
Feb 22, 2012 | 51.52 | 51.80 | 51.24 | 51.28 | 3,714,909 | -0.32(-0.62%) |
Feb 21, 2012 | 51.69 | 52.05 | 51.31 | 51.60 | 5,271,215 | +0.12(+0.23%) |
Feb 17, 2012 | 50.96 | 57.50 | 50.85 | 51.48 | 6,118,389 | +0.95(+1.88%) |
Feb 16, 2012 | 49.53 | 50.68 | 49.34 | 50.53 | 4,306,756 | +1.07(+2.16%) |
Feb 15, 2012 | 49.91 | 49.98 | 49.29 | 49.46 | 5,515,358 | -0.20(-0.40%) |
Feb 14, 2012 | 50.42 | 50.48 | 49.34 | 49.66 | 6,963,637 | -0.94(-1.86%) |
Feb 13, 2012 | 51.09 | 51.14 | 50.59 | 50.60 | 4,870,069 | -0.55(-1.08%) |
Feb 10, 2012 | 51.48 | 51.49 | 50.92 | 51.15 | 4,915,543 | -0.91(-1.75%) |
Feb 09, 2012 | 51.72 | 52.24 | 51.44 | 52.06 | 3,767,384 | +0.41(+0.79%) |
Feb 08, 2012 | 51.66 | 51.85 | 51.21 | 51.65 | 2,899,572 | +0.04(+0.08%) |
Feb 07, 2012 | 51.58 | 51.96 | 51.26 | 51.61 | 3,373,634 | -0.17(-0.33%) |
Feb 06, 2012 | 51.60 | 51.84 | 51.44 | 51.78 | 4,682,778 | -0.23(-0.44%) |
Feb 03, 2012 | 52.00 | 52.31 | 51.75 | 52.01 | 5,571,991 | +0.61(+1.19%) |
Feb 02, 2012 | 51.44 | 51.70 | 51.11 | 51.40 | 3,695,732 | -0.16(-0.31%) |
Feb 01, 2012 | 51.52 | 51.84 | 51.42 | 51.56 | 5,384,542 | +0.67(+1.32%) |
Jan 31, 2012 | 51.54 | 51.76 | 50.35 | 50.89 | 6,346,427 | -0.08(-0.16%) |
Jan 30, 2012 | 50.25 | 51.01 | 50.16 | 50.97 | 6,953,351 | +0.25(+0.49%) |
Jan 27, 2012 | 50.77 | 51.50 | 50.72 | 50.72 | 6,765,914 | -0.22(-0.43%) |
Jan 26, 2012 | 50.92 | 51.35 | 50.73 | 50.94 | 7,303,164 | +0.35(+0.69%) |
Jan 25, 2012 | 49.70 | 50.72 | 49.21 | 50.59 | 8,192,188 | +1.18(+2.39%) |
Jan 24, 2012 | 49.00 | 49.72 | 48.76 | 49.41 | 5,395,009 | +0.06(+0.12%) |
Jan 23, 2012 | 49.53 | 49.68 | 49.07 | 49.35 | 5,568,889 | -0.07(-0.14%) |
Jan 20, 2012 | 49.40 | 49.66 | 49.20 | 49.42 | 5,385,628 | +0.02(+0.04%) |
Jan 19, 2012 | 49.48 | 49.52 | 49.13 | 49.40 | 5,456,538 | -0.05(-0.10%) |
Jan 18, 2012 | 48.61 | 49.50 | 48.46 | 49.45 | 6,848,567 | +0.91(+1.87%) |
Jan 17, 2012 | 48.81 | 49.23 | 48.44 | 48.54 | 5,393,288 | +0.14(+0.29%) |
Jan 13, 2012 | 48.03 | 48.45 | 47.84 | 48.40 | 6,034,808 | +0.30(+0.62%) |
Jan 12, 2012 | 47.52 | 48.14 | 47.29 | 48.10 | 5,503,029 | +0.80(+1.69%) |
Jan 11, 2012 | 47.07 | 47.50 | 47.01 | 47.30 | 5,068,530 | +0.16(+0.34%) |
Jan 10, 2012 | 47.23 | 47.40 | 46.99 | 47.14 | 5,389,960 | +0.71(+1.53%) |
Jan 09, 2012 | 46.32 | 46.69 | 46.10 | 46.43 | 15,705,509 | +0.39(+0.85%) |
Jan 06, 2012 | 46.04 | 46.34 | 45.96 | 46.04 | 8,290,854 | -0.66(-1.41%) |
Jan 05, 2012 | 46.17 | 47.00 | 46.00 | 46.70 | 6,245,230 | -0.32(-0.68%) |
Jan 04, 2012 | 45.84 | 47.08 | 45.84 | 47.02 | 5,904,852 | +1.24(+2.71%) |
Dec 30, 2011 | 45.85 | 45.90 | 45.72 | 45.78 | 3,360,360 | -0.07(-0.15%) |
Dec 29, 2011 | 45.48 | 45.93 | 45.46 | 45.85 | 3,240,464 | +0.39(+0.86%) |
Dec 28, 2011 | 46.17 | 46.30 | 45.33 | 45.46 | 3,461,653 | -0.77(-1.67%) |
Dec 27, 2011 | 46.03 | 46.48 | 45.90 | 46.23 | 2,823,413 | +0.06(+0.13%) |
Dec 23, 2011 | 45.54 | 46.20 | 45.54 | 46.17 | 2,827,823 | +0.99(+2.19%) |
Dec 21, 2011 | 45.21 | 45.40 | 44.48 | 45.18 | 4,878,263 | +0.17(+0.38%) |
Dec 20, 2011 | 44.16 | 45.10 | 44.06 | 45.01 | 6,954,598 | +1.77(+4.09%) |
Dec 19, 2011 | 44.24 | 44.46 | 43.06 | 43.24 | 6,089,232 | -0.74(-1.68%) |
Dec 16, 2011 | 44.02 | 44.52 | 43.60 | 43.98 | 9,274,170 | +0.28(+0.64%) |
Dec 15, 2011 | 44.06 | 44.26 | 43.35 | 43.70 | 5,901,136 | +0.48(+1.11%) |
Dec 14, 2011 | 43.32 | 43.96 | 43.06 | 43.22 | 8,315,391 | -0.27(-0.62%) |
Dec 13, 2011 | 44.93 | 45.00 | 43.16 | 43.49 | 10,580,410 | -0.42(-0.96%) |
Dec 12, 2011 | 44.06 | 44.45 | 43.60 | 43.91 | 8,460,323 | -1.13(-2.51%) |
Dec 09, 2011 | 44.14 | 45.59 | 43.31 | 45.04 | 21,886,048 | -1.48(-3.18%) |
Dec 08, 2011 | 47.54 | 47.72 | 46.38 | 46.52 | 6,142,899 | -1.56(-3.24%) |
Dec 07, 2011 | 47.63 | 48.34 | 47.38 | 48.08 | 5,118,538 | +0.14(+0.29%) |
Dec 06, 2011 | 47.94 | 48.41 | 47.62 | 47.94 | 5,106,998 | -0.04(-0.08%) |
Dec 05, 2011 | 47.57 | 48.30 | 47.47 | 47.98 | 7,092,531 | +0.96(+2.04%) |
Dec 02, 2011 | 47.83 | 47.95 | 46.95 | 47.02 | 4,576,144 | -0.27(-0.57%) |