Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 52.07 | 52.23 | 51.71 | 52.16 | 6,370,675 | +0.09(+0.17%) |
Feb 28, 2012 | 51.93 | 52.23 | 51.79 | 52.07 | 4,736,659 | +0.06(+0.12%) |
Feb 27, 2012 | 51.72 | 52.26 | 51.38 | 52.01 | 5,076,662 | +0.18(+0.35%) |
Feb 24, 2012 | 51.89 | 52.02 | 51.67 | 51.83 | 5,277,457 | -0.09(-0.18%) |
Feb 23, 2012 | 51.49 | 52.02 | 51.35 | 51.92 | 4,455,083 | +0.50(+0.98%) |
Feb 22, 2012 | 51.68 | 51.87 | 51.36 | 51.42 | 4,848,687 | -0.34(-0.65%) |
Feb 21, 2012 | 52.14 | 52.23 | 51.53 | 51.76 | 5,390,867 | -0.24(-0.47%) |
Feb 17, 2012 | 52.23 | 52.36 | 51.12 | 52.00 | 10,487,847 | +0.00(+0.00%) |
Feb 16, 2012 | 51.62 | 52.07 | 51.53 | 52.00 | 5,450,167 | +0.41(+0.79%) |
Feb 15, 2012 | 52.00 | 52.00 | 51.35 | 51.60 | 5,092,357 | -0.26(-0.49%) |
Feb 14, 2012 | 51.80 | 51.93 | 51.54 | 51.85 | 4,340,239 | -0.03(-0.06%) |
Feb 13, 2012 | 51.75 | 51.95 | 51.45 | 51.88 | 4,633,587 | +0.32(+0.61%) |
Feb 10, 2012 | 51.17 | 51.62 | 51.08 | 51.57 | 5,384,190 | +0.08(+0.16%) |
Feb 09, 2012 | 51.68 | 51.80 | 51.27 | 51.49 | 5,723,500 | -0.24(-0.45%) |
Feb 08, 2012 | 51.90 | 51.98 | 51.61 | 51.72 | 4,851,416 | -0.25(-0.48%) |
Feb 07, 2012 | 51.48 | 52.15 | 51.33 | 51.97 | 7,477,058 | +0.25(+0.48%) |
Feb 06, 2012 | 51.46 | 51.80 | 51.46 | 51.72 | 5,832,989 | +0.15(+0.29%) |
Feb 03, 2012 | 51.83 | 52.01 | 51.54 | 51.58 | 6,170,335 | +0.22(+0.42%) |
Feb 02, 2012 | 51.76 | 51.89 | 51.29 | 51.36 | 4,525,432 | -0.27(-0.52%) |
Feb 01, 2012 | 51.35 | 51.90 | 50.94 | 51.63 | 10,864,305 | +0.76(+1.49%) |
Jan 31, 2012 | 51.47 | 51.73 | 50.32 | 50.87 | 10,407,971 | -0.34(-0.66%) |
Jan 30, 2012 | 50.80 | 51.38 | 50.77 | 51.21 | 6,421,987 | +0.07(+0.14%) |
Jan 27, 2012 | 51.03 | 51.45 | 50.85 | 51.13 | 6,371,343 | +0.13(+0.26%) |
Jan 26, 2012 | 50.90 | 51.37 | 50.81 | 51.00 | 5,965,787 | +0.15(+0.29%) |
Jan 25, 2012 | 50.27 | 50.94 | 50.16 | 50.85 | 6,275,345 | +0.42(+0.83%) |
Jan 24, 2012 | 50.21 | 50.49 | 50.07 | 50.43 | 5,320,408 | -0.09(-0.17%) |
Jan 23, 2012 | 50.74 | 50.76 | 50.22 | 50.52 | 4,756,661 | -0.20(-0.38%) |
Jan 20, 2012 | 50.64 | 50.84 | 50.43 | 50.71 | 7,511,436 | +0.07(+0.15%) |
Jan 19, 2012 | 50.41 | 50.82 | 50.41 | 50.64 | 7,010,373 | +0.26(+0.51%) |
Jan 18, 2012 | 49.94 | 50.53 | 49.82 | 50.39 | 6,808,604 | +0.49(+0.98%) |
Jan 17, 2012 | 50.19 | 50.26 | 49.69 | 49.89 | 6,087,062 | +0.03(+0.05%) |
Jan 13, 2012 | 49.22 | 49.94 | 49.09 | 49.87 | 7,466,452 | -0.39(-0.78%) |
Jan 12, 2012 | 50.04 | 50.41 | 50.04 | 50.26 | 4,130,755 | +0.09(+0.17%) |
Jan 11, 2012 | 49.75 | 50.27 | 49.61 | 50.17 | 6,019,190 | +0.28(+0.57%) |
Jan 10, 2012 | 49.74 | 50.26 | 49.29 | 49.89 | 5,658,101 | +0.50(+1.01%) |
Jan 09, 2012 | 49.26 | 49.42 | 48.97 | 49.39 | 5,887,446 | -0.02(-0.04%) |
Jan 06, 2012 | 49.17 | 49.72 | 49.12 | 49.41 | 4,725,376 | +0.24(+0.49%) |
Jan 05, 2012 | 49.40 | 49.42 | 48.52 | 49.17 | 7,531,825 | -0.48(-0.97%) |
Jan 04, 2012 | 49.71 | 50.01 | 49.44 | 49.65 | 5,500,713 | +0.44(+0.89%) |
Dec 30, 2011 | 49.44 | 49.57 | 49.16 | 49.22 | 2,639,054 | -0.23(-0.46%) |
Dec 29, 2011 | 48.97 | 49.51 | 48.97 | 49.44 | 2,864,445 | +0.54(+1.10%) |
Dec 28, 2011 | 49.41 | 49.45 | 48.75 | 48.91 | 3,119,718 | -0.51(-1.03%) |
Dec 27, 2011 | 49.36 | 49.63 | 49.17 | 49.42 | 1,988,045 | +0.01(+0.03%) |
Dec 23, 2011 | 49.19 | 49.41 | 49.03 | 49.40 | 2,781,565 | +0.67(+1.38%) |
Dec 21, 2011 | 48.92 | 49.03 | 48.35 | 48.73 | 4,618,189 | -0.06(-0.12%) |
Dec 20, 2011 | 48.29 | 48.94 | 48.16 | 48.79 | 5,374,817 | +1.18(+2.49%) |
Dec 19, 2011 | 48.41 | 48.62 | 47.44 | 47.61 | 5,555,013 | -0.65(-1.34%) |
Dec 16, 2011 | 48.48 | 48.68 | 47.98 | 48.25 | 10,317,577 | +0.14(+0.29%) |
Dec 15, 2011 | 48.23 | 48.58 | 48.00 | 48.11 | 9,458,465 | +0.61(+1.29%) |
Dec 14, 2011 | 47.59 | 48.01 | 47.33 | 47.50 | 7,011,324 | -0.28(-0.58%) |
Dec 13, 2011 | 48.45 | 48.72 | 47.51 | 47.78 | 8,195,915 | -0.53(-1.10%) |
Dec 12, 2011 | 48.30 | 48.34 | 47.76 | 48.31 | 6,181,302 | -0.41(-0.84%) |
Dec 09, 2011 | 48.67 | 48.85 | 48.25 | 48.72 | 5,564,702 | +0.29(+0.60%) |
Dec 08, 2011 | 49.01 | 49.29 | 48.28 | 48.43 | 8,557,633 | -0.87(-1.76%) |
Dec 07, 2011 | 48.23 | 49.53 | 48.08 | 49.30 | 11,276,839 | +1.02(+2.10%) |
Dec 06, 2011 | 48.54 | 48.58 | 48.07 | 48.28 | 5,158,005 | -0.10(-0.21%) |
Dec 05, 2011 | 48.37 | 48.71 | 48.09 | 48.38 | 7,078,685 | +0.59(+1.24%) |
Dec 02, 2011 | 48.25 | 48.48 | 47.74 | 47.79 | 6,108,225 | -0.04(-0.08%) |