Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.14 | 49.44 | 48.94 | 49.07 | 3,281,532 | +0.77(+1.59%) |
Feb 28, 2012 | 48.14 | 48.34 | 47.97 | 48.30 | 1,936,943 | +0.44(+0.92%) |
Feb 27, 2012 | 47.56 | 47.96 | 47.37 | 47.86 | 2,734,726 | -0.70(-1.43%) |
Feb 24, 2012 | 48.25 | 48.60 | 48.20 | 48.55 | 1,984,669 | +0.59(+1.23%) |
Feb 23, 2012 | 48.05 | 48.05 | 47.72 | 47.96 | 2,329,130 | -0.44(-0.91%) |
Feb 22, 2012 | 48.47 | 48.51 | 48.23 | 48.41 | 2,675,701 | -0.08(-0.17%) |
Feb 21, 2012 | 48.71 | 48.76 | 48.33 | 48.49 | 5,353,136 | -0.21(-0.44%) |
Feb 17, 2012 | 48.87 | 48.94 | 48.58 | 48.70 | 1,839,600 | +0.39(+0.80%) |
Feb 16, 2012 | 47.65 | 48.51 | 47.64 | 48.32 | 2,934,758 | +0.05(+0.10%) |
Feb 15, 2012 | 48.43 | 48.55 | 48.19 | 48.27 | 3,720,019 | +0.42(+0.87%) |
Feb 14, 2012 | 47.83 | 47.92 | 47.49 | 47.85 | 2,758,801 | -0.36(-0.75%) |
Feb 13, 2012 | 48.19 | 48.33 | 47.93 | 48.21 | 1,885,916 | +0.91(+1.92%) |
Feb 10, 2012 | 47.34 | 47.34 | 47.06 | 47.30 | 2,991,042 | -1.21(-2.50%) |
Feb 09, 2012 | 48.64 | 48.72 | 48.24 | 48.51 | 2,129,285 | +0.02(+0.03%) |
Feb 08, 2012 | 48.43 | 48.63 | 48.29 | 48.50 | 1,849,946 | +0.40(+0.84%) |
Feb 07, 2012 | 47.64 | 48.17 | 47.54 | 48.10 | 2,216,688 | +0.30(+0.62%) |
Feb 06, 2012 | 47.51 | 47.80 | 47.39 | 47.80 | 2,359,022 | -0.58(-1.20%) |
Feb 03, 2012 | 47.92 | 48.53 | 47.93 | 48.38 | 4,121,886 | +0.46(+0.96%) |
Feb 02, 2012 | 48.00 | 48.28 | 47.90 | 47.92 | 1,809,390 | +0.21(+0.45%) |
Feb 01, 2012 | 47.47 | 47.98 | 47.37 | 47.71 | 3,141,068 | +0.70(+1.48%) |
Jan 31, 2012 | 47.30 | 47.33 | 46.64 | 47.01 | 2,902,196 | +0.29(+0.61%) |
Jan 30, 2012 | 46.34 | 46.77 | 46.18 | 46.73 | 2,754,882 | -0.76(-1.61%) |
Jan 27, 2012 | 47.31 | 47.58 | 47.23 | 47.49 | 2,556,406 | +0.34(+0.73%) |
Jan 26, 2012 | 47.81 | 47.83 | 47.01 | 47.14 | 2,848,405 | -0.44(-0.93%) |
Jan 25, 2012 | 46.85 | 47.68 | 46.62 | 47.59 | 3,480,135 | +0.43(+0.92%) |
Jan 24, 2012 | 46.84 | 47.24 | 46.60 | 47.15 | 2,626,129 | -0.01(-0.02%) |
Jan 23, 2012 | 46.78 | 47.46 | 46.69 | 47.16 | 2,850,622 | +0.64(+1.37%) |
Jan 20, 2012 | 46.54 | 46.73 | 46.34 | 46.52 | 3,537,075 | +0.48(+1.05%) |
Jan 19, 2012 | 45.71 | 46.10 | 45.62 | 46.04 | 3,863,220 | +0.79(+1.74%) |
Jan 18, 2012 | 44.72 | 45.36 | 44.63 | 45.25 | 3,275,549 | +0.73(+1.64%) |
Jan 17, 2012 | 44.51 | 44.86 | 44.40 | 44.52 | 3,754,632 | +0.84(+1.93%) |
Jan 13, 2012 | 43.69 | 43.80 | 43.33 | 43.68 | 2,635,122 | +0.08(+0.19%) |
Jan 12, 2012 | 43.60 | 43.65 | 43.19 | 43.60 | 3,164,818 | +0.50(+1.16%) |
Jan 11, 2012 | 42.91 | 43.17 | 42.78 | 43.10 | 4,352,376 | -0.47(-1.07%) |
Jan 10, 2012 | 43.67 | 43.85 | 43.46 | 43.56 | 3,111,397 | +0.89(+2.07%) |
Jan 09, 2012 | 42.50 | 42.83 | 42.45 | 42.68 | 2,857,109 | -0.10(-0.23%) |
Jan 06, 2012 | 43.19 | 43.23 | 42.68 | 42.78 | 2,995,882 | -0.98(-2.23%) |
Jan 05, 2012 | 43.75 | 43.82 | 43.29 | 43.75 | 2,560,511 | -0.52(-1.18%) |
Jan 04, 2012 | 43.97 | 44.31 | 43.69 | 44.28 | 2,308,916 | +1.44(+3.37%) |
Dec 30, 2011 | 42.65 | 42.99 | 42.63 | 42.83 | 1,509,653 | +0.05(+0.11%) |
Dec 29, 2011 | 42.52 | 42.83 | 42.45 | 42.78 | 2,156,735 | +0.59(+1.40%) |
Dec 28, 2011 | 42.67 | 42.67 | 41.94 | 42.19 | 3,352,653 | -0.27(-0.64%) |
Dec 27, 2011 | 42.33 | 42.98 | 42.33 | 42.46 | 1,426,586 | -1.05(-2.41%) |
Dec 23, 2011 | 43.14 | 43.55 | 43.05 | 43.51 | 1,460,532 | +0.78(+1.82%) |
Dec 21, 2011 | 42.54 | 42.81 | 42.08 | 42.74 | 4,661,322 | +0.48(+1.12%) |
Dec 20, 2011 | 41.44 | 42.42 | 41.41 | 42.26 | 3,686,736 | +2.01(+5.00%) |
Dec 19, 2011 | 40.65 | 40.71 | 40.15 | 40.25 | 5,638,817 | -1.86(-4.42%) |
Dec 16, 2011 | 42.32 | 42.41 | 42.00 | 42.11 | 5,274,050 | +0.31(+0.74%) |
Dec 15, 2011 | 41.98 | 42.24 | 41.68 | 41.80 | 3,386,851 | +0.10(+0.23%) |
Dec 14, 2011 | 42.15 | 42.26 | 41.55 | 41.71 | 3,577,274 | -0.76(-1.80%) |
Dec 13, 2011 | 43.16 | 43.32 | 42.17 | 42.47 | 4,016,987 | -0.59(-1.38%) |
Dec 12, 2011 | 43.51 | 43.51 | 42.69 | 43.06 | 2,925,936 | -1.42(-3.18%) |
Dec 09, 2011 | 43.69 | 44.55 | 43.60 | 44.48 | 2,828,482 | +0.52(+1.18%) |
Dec 08, 2011 | 44.83 | 44.94 | 43.80 | 43.96 | 2,976,350 | -1.44(-3.17%) |
Dec 07, 2011 | 45.13 | 45.53 | 44.91 | 45.40 | 4,739,162 | +0.04(+0.09%) |
Dec 06, 2011 | 45.34 | 45.56 | 45.06 | 45.36 | 2,415,424 | -0.52(-1.13%) |
Dec 05, 2011 | 46.20 | 46.20 | 45.53 | 45.88 | 2,936,590 | +0.66(+1.46%) |
Dec 02, 2011 | 46.08 | 46.12 | 45.15 | 45.22 | 2,961,149 | -0.32(-0.70%) |