Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.56 | 46.59 | 46.20 | 46.46 | 16,045,137 | -0.07(-0.15%) |
Feb 28, 2012 | 46.12 | 46.70 | 46.05 | 46.53 | 16,223,222 | +0.52(+1.13%) |
Feb 27, 2012 | 45.87 | 46.15 | 45.70 | 46.01 | 11,938,905 | -0.01(-0.02%) |
Feb 24, 2012 | 46.25 | 46.25 | 45.82 | 46.02 | 14,678,300 | -0.05(-0.11%) |
Feb 23, 2012 | 46.13 | 46.74 | 45.93 | 46.07 | 12,706,513 | +0.07(+0.15%) |
Feb 22, 2012 | 46.05 | 46.24 | 45.90 | 46.00 | 11,518,091 | -0.03(-0.06%) |
Feb 21, 2012 | 46.16 | 46.17 | 45.82 | 46.02 | 11,420,117 | +0.04(+0.08%) |
Feb 17, 2012 | 46.15 | 46.19 | 45.86 | 45.99 | 12,799,770 | +0.05(+0.11%) |
Feb 16, 2012 | 45.71 | 46.11 | 45.60 | 45.94 | 11,580,218 | +0.19(+0.42%) |
Feb 15, 2012 | 45.65 | 45.96 | 45.62 | 45.75 | 12,676,604 | +0.03(+0.06%) |
Feb 14, 2012 | 45.82 | 45.90 | 45.52 | 45.72 | 12,688,137 | -0.05(-0.11%) |
Feb 13, 2012 | 45.93 | 45.96 | 45.71 | 45.77 | 13,654,674 | +0.06(+0.12%) |
Feb 10, 2012 | 45.79 | 45.83 | 45.47 | 45.71 | 19,720,520 | -0.21(-0.45%) |
Feb 09, 2012 | 46.11 | 46.24 | 45.87 | 45.92 | 15,454,557 | -0.25(-0.54%) |
Feb 08, 2012 | 46.14 | 46.24 | 46.06 | 46.17 | 9,684,061 | -0.01(-0.03%) |
Feb 07, 2012 | 46.11 | 46.27 | 46.01 | 46.18 | 13,024,008 | +0.05(+0.11%) |
Feb 06, 2012 | 46.32 | 46.41 | 46.03 | 46.13 | 13,475,556 | -0.32(-0.69%) |
Feb 03, 2012 | 46.63 | 46.72 | 46.37 | 46.45 | 12,770,054 | +0.04(+0.08%) |
Feb 02, 2012 | 46.48 | 46.68 | 46.24 | 46.41 | 11,704,379 | -0.07(-0.15%) |
Feb 01, 2012 | 46.68 | 46.93 | 46.46 | 46.48 | 17,347,830 | -0.16(-0.33%) |
Jan 31, 2012 | 46.60 | 46.67 | 46.39 | 46.64 | 19,104,594 | +0.14(+0.30%) |
Jan 30, 2012 | 46.23 | 46.50 | 46.09 | 46.50 | 10,573,215 | +0.11(+0.23%) |
Jan 27, 2012 | 46.43 | 46.61 | 46.32 | 46.39 | 14,795,463 | -0.10(-0.21%) |
Jan 26, 2012 | 46.37 | 46.62 | 46.15 | 46.49 | 17,706,046 | +0.35(+0.75%) |
Jan 25, 2012 | 45.88 | 46.21 | 45.83 | 46.14 | 14,880,848 | +0.15(+0.32%) |
Jan 24, 2012 | 45.53 | 46.31 | 45.53 | 46.00 | 17,397,764 | +0.00(+0.00%) |
Jan 23, 2012 | 46.16 | 46.23 | 45.91 | 46.00 | 14,308,021 | -0.19(-0.41%) |
Jan 20, 2012 | 46.19 | 46.39 | 45.67 | 46.19 | 20,795,428 | +0.06(+0.12%) |
Jan 19, 2012 | 46.11 | 46.17 | 45.85 | 46.13 | 16,533,732 | -0.06(-0.14%) |
Jan 18, 2012 | 46.18 | 46.26 | 46.00 | 46.19 | 11,440,460 | +0.11(+0.25%) |
Jan 17, 2012 | 46.38 | 46.48 | 45.64 | 46.08 | 11,813,943 | -0.10(-0.21%) |
Jan 13, 2012 | 45.97 | 46.19 | 45.55 | 46.18 | 12,688,500 | +0.02(+0.05%) |
Jan 12, 2012 | 46.19 | 46.29 | 45.95 | 46.16 | 10,461,555 | +0.07(+0.15%) |
Jan 11, 2012 | 46.07 | 46.38 | 45.88 | 46.09 | 9,546,175 | -0.05(-0.11%) |
Jan 10, 2012 | 46.07 | 46.28 | 46.00 | 46.14 | 11,979,356 | +0.19(+0.42%) |
Jan 09, 2012 | 45.97 | 46.06 | 45.58 | 45.95 | 11,212,833 | +0.07(+0.15%) |
Jan 06, 2012 | 46.31 | 46.32 | 45.72 | 45.88 | 21,706,076 | -0.40(-0.87%) |
Jan 05, 2012 | 46.22 | 46.42 | 45.88 | 46.28 | 16,798,116 | -0.06(-0.12%) |
Jan 04, 2012 | 46.53 | 46.62 | 46.07 | 46.34 | 13,061,973 | -0.07(-0.15%) |
Dec 30, 2011 | 46.62 | 46.62 | 46.39 | 46.41 | 7,009,136 | -0.21(-0.46%) |
Dec 29, 2011 | 46.22 | 46.72 | 46.17 | 46.62 | 7,965,206 | +0.30(+0.66%) |
Dec 28, 2011 | 46.68 | 46.72 | 46.21 | 46.31 | 8,290,602 | -0.40(-0.86%) |
Dec 27, 2011 | 46.70 | 46.93 | 46.63 | 46.72 | 7,025,885 | +0.03(+0.06%) |
Dec 23, 2011 | 46.16 | 46.70 | 46.12 | 46.69 | 9,190,431 | +0.72(+1.57%) |
Dec 21, 2011 | 45.86 | 46.00 | 45.70 | 45.97 | 11,972,312 | +0.31(+0.68%) |
Dec 20, 2011 | 45.30 | 45.80 | 45.30 | 45.66 | 15,952,597 | +0.70(+1.56%) |
Dec 19, 2011 | 45.42 | 45.49 | 44.84 | 44.96 | 12,753,327 | -0.54(-1.20%) |
Dec 16, 2011 | 45.54 | 45.55 | 44.97 | 45.50 | 27,153,026 | +0.21(+0.47%) |
Dec 15, 2011 | 45.04 | 45.36 | 44.98 | 45.29 | 13,617,242 | +0.58(+1.30%) |
Dec 14, 2011 | 44.85 | 45.13 | 44.53 | 44.71 | 13,852,354 | -0.13(-0.28%) |
Dec 13, 2011 | 45.34 | 45.34 | 44.68 | 44.84 | 20,088,858 | -0.11(-0.24%) |
Dec 12, 2011 | 45.20 | 45.43 | 44.83 | 44.94 | 15,249,758 | -0.72(-1.58%) |
Dec 09, 2011 | 45.51 | 45.77 | 45.27 | 45.66 | 12,486,415 | +0.53(+1.18%) |
Dec 08, 2011 | 45.39 | 45.61 | 44.98 | 45.13 | 13,513,651 | -0.47(-1.04%) |
Dec 07, 2011 | 44.98 | 45.86 | 44.84 | 45.61 | 16,257,986 | +0.68(+1.51%) |
Dec 06, 2011 | 45.01 | 45.24 | 44.76 | 44.93 | 14,722,090 | +0.09(+0.21%) |
Dec 05, 2011 | 45.36 | 45.47 | 44.47 | 44.84 | 21,596,036 | -0.08(-0.17%) |
Dec 02, 2011 | 45.90 | 45.92 | 44.79 | 44.91 | 22,317,932 | -0.69(-1.52%) |