Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.21 | 47.46 | 47.14 | 47.36 | 21,052,092 | +0.16(+0.34%) |
Feb 28, 2012 | 46.64 | 47.27 | 46.60 | 47.20 | 19,229,970 | +0.48(+1.03%) |
Feb 27, 2012 | 46.62 | 46.95 | 46.32 | 46.71 | 25,560,482 | -0.01(-0.01%) |
Feb 24, 2012 | 46.74 | 46.89 | 46.59 | 46.72 | 25,382,358 | +0.20(+0.44%) |
Feb 23, 2012 | 45.07 | 46.62 | 45.00 | 46.52 | 28,789,502 | +1.39(+3.07%) |
Feb 22, 2012 | 44.99 | 45.32 | 44.94 | 45.13 | 10,036,705 | +0.01(+0.03%) |
Feb 21, 2012 | 45.52 | 45.57 | 45.07 | 45.12 | 14,331,326 | -0.34(-0.75%) |
Feb 17, 2012 | 45.87 | 45.90 | 45.45 | 45.46 | 14,680,291 | -0.20(-0.44%) |
Feb 16, 2012 | 45.37 | 45.80 | 45.28 | 45.66 | 15,464,328 | +0.46(+1.01%) |
Feb 15, 2012 | 45.40 | 45.48 | 45.09 | 45.21 | 16,636,439 | +0.05(+0.11%) |
Feb 14, 2012 | 44.89 | 45.16 | 44.89 | 45.16 | 9,991,168 | +0.18(+0.39%) |
Feb 13, 2012 | 44.93 | 45.09 | 44.87 | 44.98 | 9,850,965 | +0.25(+0.55%) |
Feb 10, 2012 | 44.54 | 44.81 | 44.51 | 44.74 | 11,844,464 | -0.11(-0.25%) |
Feb 09, 2012 | 44.71 | 44.89 | 44.49 | 44.85 | 13,067,252 | +0.28(+0.63%) |
Feb 08, 2012 | 44.63 | 44.67 | 44.43 | 44.57 | 11,672,035 | -0.04(-0.09%) |
Feb 07, 2012 | 44.52 | 44.76 | 44.38 | 44.61 | 12,709,817 | +0.13(+0.30%) |
Feb 06, 2012 | 44.03 | 44.55 | 43.97 | 44.48 | 13,930,981 | +0.52(+1.18%) |
Feb 03, 2012 | 44.38 | 44.73 | 43.82 | 43.96 | 24,901,984 | -0.39(-0.87%) |
Feb 02, 2012 | 44.37 | 44.56 | 44.30 | 44.35 | 18,009,118 | +0.08(+0.17%) |
Feb 01, 2012 | 44.42 | 44.61 | 44.26 | 44.27 | 18,419,526 | +0.12(+0.27%) |
Jan 31, 2012 | 44.42 | 44.51 | 43.91 | 44.15 | 16,219,933 | -0.12(-0.27%) |
Jan 30, 2012 | 44.68 | 44.68 | 44.14 | 44.27 | 17,836,270 | -0.76(-1.70%) |
Jan 27, 2012 | 45.04 | 45.50 | 44.59 | 45.03 | 15,677,531 | -0.35(-0.77%) |
Jan 26, 2012 | 45.59 | 45.79 | 45.33 | 45.38 | 17,036,740 | -0.13(-0.28%) |
Jan 25, 2012 | 45.09 | 45.63 | 44.95 | 45.51 | 15,581,898 | +0.34(+0.74%) |
Jan 24, 2012 | 45.27 | 45.35 | 44.85 | 45.17 | 13,909,651 | -0.35(-0.77%) |
Jan 23, 2012 | 46.16 | 46.18 | 45.37 | 45.52 | 21,171,578 | -0.86(-1.86%) |
Jan 20, 2012 | 45.97 | 46.40 | 45.84 | 46.39 | 17,405,114 | +0.11(+0.23%) |
Jan 19, 2012 | 46.20 | 46.40 | 45.82 | 46.28 | 13,345,157 | +0.04(+0.08%) |
Jan 18, 2012 | 46.15 | 46.32 | 46.10 | 46.25 | 14,830,483 | +0.21(+0.45%) |
Jan 17, 2012 | 45.83 | 46.21 | 45.82 | 46.04 | 51,421,576 | +0.31(+0.68%) |
Jan 13, 2012 | 45.55 | 45.74 | 45.42 | 45.73 | 48,270,504 | +0.00(+0.00%) |
Jan 12, 2012 | 45.86 | 45.86 | 45.55 | 45.73 | 42,828,772 | +0.09(+0.20%) |
Jan 11, 2012 | 45.93 | 46.07 | 45.49 | 45.64 | 21,123,396 | -0.45(-0.98%) |
Jan 10, 2012 | 46.45 | 46.46 | 45.91 | 46.09 | 14,851,141 | -0.22(-0.47%) |
Jan 09, 2012 | 46.03 | 46.38 | 46.01 | 46.30 | 11,277,750 | +0.19(+0.42%) |
Jan 06, 2012 | 46.21 | 46.30 | 45.81 | 46.11 | 12,119,904 | -0.11(-0.24%) |
Jan 05, 2012 | 46.16 | 46.31 | 46.03 | 46.22 | 14,514,965 | -0.19(-0.42%) |
Jan 04, 2012 | 46.30 | 46.47 | 46.09 | 46.41 | 15,249,019 | +0.06(+0.13%) |
Dec 30, 2011 | 46.53 | 46.53 | 46.27 | 46.35 | 5,847,426 | -0.18(-0.39%) |
Dec 29, 2011 | 46.37 | 46.54 | 46.31 | 46.53 | 6,347,072 | +0.30(+0.65%) |
Dec 28, 2011 | 46.49 | 46.52 | 46.17 | 46.23 | 5,956,567 | -0.17(-0.37%) |
Dec 27, 2011 | 45.95 | 46.52 | 45.91 | 46.41 | 8,043,881 | +0.08(+0.18%) |
Dec 23, 2011 | 46.00 | 46.34 | 45.87 | 46.32 | 7,498,003 | +0.47(+1.02%) |
Dec 21, 2011 | 45.51 | 45.86 | 45.51 | 45.86 | 13,626,122 | +0.15(+0.32%) |
Dec 20, 2011 | 45.33 | 45.80 | 45.31 | 45.71 | 14,049,789 | +0.58(+1.29%) |
Dec 19, 2011 | 45.41 | 45.57 | 44.98 | 45.13 | 11,759,932 | -0.13(-0.29%) |
Dec 16, 2011 | 45.46 | 45.60 | 45.04 | 45.26 | 26,326,676 | +0.10(+0.23%) |
Dec 15, 2011 | 45.05 | 45.31 | 44.92 | 45.16 | 13,874,280 | +0.38(+0.84%) |
Dec 14, 2011 | 44.80 | 45.13 | 44.69 | 44.78 | 14,862,259 | -0.19(-0.43%) |
Dec 13, 2011 | 44.84 | 45.39 | 44.75 | 44.98 | 16,012,685 | +0.29(+0.65%) |
Dec 12, 2011 | 44.87 | 45.11 | 44.42 | 44.68 | 12,630,905 | -0.46(-1.02%) |
Dec 09, 2011 | 44.93 | 45.28 | 44.89 | 45.14 | 11,007,184 | +0.35(+0.78%) |
Dec 08, 2011 | 45.07 | 45.16 | 44.68 | 44.80 | 12,001,004 | -0.53(-1.17%) |
Dec 07, 2011 | 45.02 | 45.51 | 44.92 | 45.32 | 16,039,584 | +0.27(+0.60%) |
Dec 06, 2011 | 44.92 | 45.16 | 44.81 | 45.05 | 11,967,604 | +0.00(+0.00%) |
Dec 05, 2011 | 45.09 | 45.12 | 44.78 | 45.05 | 14,115,788 | +0.13(+0.28%) |
Dec 02, 2011 | 44.94 | 45.07 | 44.66 | 44.93 | 14,323,894 | +0.40(+0.91%) |