Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 52.08 | 52.24 | 51.72 | 52.17 | 6,369,215 | +0.09(+0.17%) |
Feb 28, 2012 | 51.95 | 52.24 | 51.80 | 52.08 | 4,735,574 | +0.06(+0.12%) |
Feb 27, 2012 | 51.73 | 52.27 | 51.39 | 52.02 | 5,075,498 | +0.18(+0.35%) |
Feb 24, 2012 | 51.90 | 52.03 | 51.68 | 51.84 | 5,276,248 | -0.09(-0.18%) |
Feb 23, 2012 | 51.50 | 52.03 | 51.36 | 51.93 | 4,454,062 | +0.50(+0.97%) |
Feb 22, 2012 | 51.70 | 51.89 | 51.37 | 51.43 | 4,847,576 | -0.34(-0.65%) |
Feb 21, 2012 | 52.15 | 52.24 | 51.54 | 51.77 | 5,389,631 | -0.24(-0.47%) |
Feb 17, 2012 | 52.24 | 52.37 | 51.13 | 52.01 | 10,485,444 | +0.00(+0.00%) |
Feb 16, 2012 | 51.63 | 52.08 | 51.54 | 52.01 | 5,448,918 | +0.41(+0.79%) |
Feb 15, 2012 | 52.01 | 52.01 | 51.36 | 51.61 | 5,091,190 | -0.26(-0.49%) |
Feb 14, 2012 | 51.81 | 51.94 | 51.55 | 51.86 | 4,339,244 | -0.03(-0.06%) |
Feb 13, 2012 | 51.76 | 51.96 | 51.47 | 51.90 | 4,632,525 | +0.32(+0.61%) |
Feb 10, 2012 | 51.18 | 51.63 | 51.10 | 51.58 | 5,382,956 | +0.08(+0.16%) |
Feb 09, 2012 | 51.69 | 51.81 | 51.28 | 51.50 | 5,722,188 | -0.24(-0.46%) |
Feb 08, 2012 | 51.91 | 51.99 | 51.62 | 51.74 | 4,850,303 | -0.25(-0.48%) |
Feb 07, 2012 | 51.49 | 52.16 | 51.35 | 51.98 | 7,475,344 | +0.25(+0.48%) |
Feb 06, 2012 | 51.47 | 51.82 | 51.47 | 51.74 | 5,831,651 | +0.15(+0.29%) |
Feb 03, 2012 | 51.84 | 52.02 | 51.55 | 51.59 | 6,168,921 | +0.22(+0.42%) |
Feb 02, 2012 | 51.78 | 51.90 | 51.30 | 51.37 | 4,524,395 | -0.27(-0.52%) |
Feb 01, 2012 | 51.37 | 51.91 | 50.95 | 51.64 | 10,861,815 | +0.76(+1.49%) |
Jan 31, 2012 | 51.48 | 51.74 | 50.34 | 50.88 | 10,405,585 | -0.34(-0.66%) |
Jan 30, 2012 | 50.81 | 51.39 | 50.78 | 51.22 | 6,420,515 | +0.07(+0.14%) |
Jan 27, 2012 | 51.04 | 51.46 | 50.86 | 51.14 | 6,369,882 | +0.13(+0.26%) |
Jan 26, 2012 | 50.91 | 51.38 | 50.82 | 51.01 | 5,964,419 | +0.15(+0.29%) |
Jan 25, 2012 | 50.28 | 50.95 | 50.17 | 50.86 | 6,273,907 | +0.42(+0.83%) |
Jan 24, 2012 | 50.22 | 50.51 | 50.08 | 50.44 | 5,319,188 | -0.09(-0.17%) |
Jan 23, 2012 | 50.75 | 50.77 | 50.23 | 50.53 | 4,755,571 | -0.20(-0.38%) |
Jan 20, 2012 | 50.65 | 50.85 | 50.44 | 50.73 | 7,509,714 | +0.07(+0.15%) |
Jan 19, 2012 | 50.42 | 50.83 | 50.42 | 50.65 | 7,008,766 | +0.26(+0.51%) |
Jan 18, 2012 | 49.95 | 50.54 | 49.83 | 50.40 | 6,807,044 | +0.49(+0.98%) |
Jan 17, 2012 | 50.20 | 50.28 | 49.70 | 49.91 | 6,085,666 | +0.03(+0.05%) |
Jan 13, 2012 | 49.23 | 49.95 | 49.10 | 49.88 | 7,464,740 | -0.39(-0.78%) |
Jan 12, 2012 | 50.05 | 50.42 | 50.05 | 50.27 | 4,129,808 | +0.09(+0.17%) |
Jan 11, 2012 | 49.76 | 50.28 | 49.62 | 50.18 | 6,017,810 | +0.28(+0.57%) |
Jan 10, 2012 | 49.75 | 50.27 | 49.30 | 49.90 | 5,656,804 | +0.50(+1.01%) |
Jan 09, 2012 | 49.27 | 49.44 | 48.98 | 49.40 | 5,886,096 | -0.02(-0.04%) |
Jan 06, 2012 | 49.19 | 49.73 | 49.13 | 49.42 | 4,724,293 | +0.24(+0.49%) |
Jan 05, 2012 | 49.41 | 49.44 | 48.53 | 49.18 | 7,530,098 | -0.48(-0.97%) |
Jan 04, 2012 | 49.72 | 50.02 | 49.45 | 49.66 | 5,499,452 | +0.44(+0.89%) |
Dec 30, 2011 | 49.46 | 49.58 | 49.17 | 49.23 | 2,638,449 | -0.23(-0.46%) |
Dec 29, 2011 | 48.98 | 49.52 | 48.98 | 49.46 | 2,863,788 | +0.54(+1.10%) |
Dec 28, 2011 | 49.42 | 49.46 | 48.76 | 48.92 | 3,119,003 | -0.51(-1.03%) |
Dec 27, 2011 | 49.37 | 49.64 | 49.19 | 49.43 | 1,987,589 | +0.01(+0.03%) |
Dec 23, 2011 | 49.20 | 49.42 | 49.04 | 49.41 | 2,780,928 | +0.67(+1.38%) |
Dec 21, 2011 | 48.93 | 49.05 | 48.37 | 48.74 | 4,617,130 | -0.06(-0.12%) |
Dec 20, 2011 | 48.30 | 48.95 | 48.17 | 48.80 | 5,373,584 | +1.18(+2.49%) |
Dec 19, 2011 | 48.42 | 48.63 | 47.45 | 47.62 | 5,553,739 | -0.65(-1.34%) |
Dec 16, 2011 | 48.49 | 48.70 | 48.00 | 48.26 | 10,315,212 | +0.14(+0.29%) |
Dec 15, 2011 | 48.24 | 48.59 | 48.01 | 48.12 | 9,456,297 | +0.61(+1.29%) |
Dec 14, 2011 | 47.61 | 48.02 | 47.34 | 47.51 | 7,009,716 | -0.28(-0.58%) |
Dec 13, 2011 | 48.46 | 48.73 | 47.52 | 47.79 | 8,194,036 | -0.53(-1.10%) |
Dec 12, 2011 | 48.31 | 48.35 | 47.77 | 48.32 | 6,179,884 | -0.41(-0.84%) |
Dec 09, 2011 | 48.68 | 48.86 | 48.26 | 48.73 | 5,563,426 | +0.29(+0.60%) |
Dec 08, 2011 | 49.02 | 49.30 | 48.29 | 48.44 | 8,555,671 | -0.87(-1.76%) |
Dec 07, 2011 | 48.24 | 49.54 | 48.09 | 49.31 | 11,274,253 | +1.02(+2.10%) |
Dec 06, 2011 | 48.55 | 48.59 | 48.08 | 48.29 | 5,156,823 | -0.10(-0.21%) |
Dec 05, 2011 | 48.39 | 48.72 | 48.10 | 48.39 | 7,077,062 | +0.59(+1.24%) |
Dec 02, 2011 | 48.26 | 48.49 | 47.75 | 47.80 | 6,106,825 | -0.04(-0.08%) |