Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.45 | 47.53 | 47.28 | 47.46 | 5,989,252 | +0.06(+0.13%) |
Feb 28, 2012 | 47.35 | 47.46 | 47.32 | 47.40 | 5,460,277 | +0.09(+0.20%) |
Feb 27, 2012 | 47.19 | 47.37 | 47.19 | 47.31 | 3,121,108 | +0.01(+0.02%) |
Feb 24, 2012 | 47.17 | 47.32 | 47.13 | 47.30 | 3,484,878 | +0.14(+0.31%) |
Feb 23, 2012 | 47.02 | 47.27 | 46.99 | 47.16 | 6,234,796 | +0.17(+0.36%) |
Feb 22, 2012 | 46.90 | 47.01 | 46.87 | 46.99 | 6,930,247 | +0.15(+0.32%) |
Feb 21, 2012 | 46.72 | 46.93 | 46.70 | 46.84 | 4,396,392 | +0.18(+0.38%) |
Feb 17, 2012 | 46.80 | 46.81 | 46.60 | 46.66 | 4,663,488 | -0.02(-0.03%) |
Feb 16, 2012 | 46.48 | 46.69 | 46.36 | 46.68 | 4,879,721 | +0.20(+0.42%) |
Feb 15, 2012 | 46.64 | 46.77 | 46.47 | 46.48 | 3,855,744 | -0.15(-0.32%) |
Feb 14, 2012 | 46.61 | 46.70 | 46.57 | 46.63 | 5,823,028 | +0.00(+0.00%) |
Feb 13, 2012 | 46.63 | 46.74 | 46.54 | 46.63 | 4,256,594 | +0.13(+0.29%) |
Feb 10, 2012 | 46.67 | 46.69 | 46.50 | 46.50 | 5,647,361 | -0.41(-0.87%) |
Feb 09, 2012 | 46.91 | 46.93 | 46.71 | 46.90 | 6,324,977 | +0.02(+0.04%) |
Feb 08, 2012 | 46.90 | 46.93 | 46.79 | 46.88 | 6,474,938 | +0.04(+0.09%) |
Feb 07, 2012 | 46.78 | 46.88 | 46.71 | 46.84 | 4,788,271 | +0.09(+0.20%) |
Feb 06, 2012 | 46.70 | 46.76 | 46.63 | 46.75 | 4,406,916 | +0.01(+0.02%) |
Feb 03, 2012 | 47.00 | 47.01 | 46.67 | 46.74 | 4,489,096 | +0.13(+0.29%) |
Feb 02, 2012 | 46.67 | 46.69 | 46.58 | 46.61 | 4,036,267 | +0.03(+0.07%) |
Feb 01, 2012 | 46.51 | 46.74 | 46.51 | 46.57 | 8,315,485 | +0.09(+0.18%) |
Jan 31, 2012 | 46.49 | 46.56 | 46.38 | 46.49 | 5,590,803 | +0.12(+0.25%) |
Jan 30, 2012 | 46.35 | 46.48 | 46.29 | 46.37 | 4,983,064 | -0.15(-0.32%) |
Jan 27, 2012 | 46.63 | 46.71 | 46.52 | 46.52 | 4,745,109 | -0.17(-0.36%) |
Jan 26, 2012 | 46.78 | 46.87 | 46.58 | 46.69 | 12,662,728 | +0.11(+0.24%) |
Jan 25, 2012 | 46.26 | 46.62 | 46.07 | 46.58 | 7,578,544 | +0.40(+0.88%) |
Jan 24, 2012 | 46.05 | 46.20 | 45.97 | 46.17 | 5,589,626 | +0.12(+0.26%) |
Jan 23, 2012 | 45.99 | 46.12 | 45.94 | 46.05 | 3,279,302 | +0.16(+0.35%) |
Jan 20, 2012 | 45.91 | 45.98 | 45.87 | 45.89 | 3,976,842 | +0.00(+0.00%) |
Jan 19, 2012 | 45.97 | 46.03 | 45.83 | 45.89 | 5,762,626 | +0.07(+0.15%) |
Jan 18, 2012 | 45.70 | 45.83 | 45.57 | 45.83 | 5,320,316 | +0.13(+0.28%) |
Jan 17, 2012 | 45.79 | 45.79 | 45.63 | 45.70 | 8,088,910 | +0.09(+0.20%) |
Jan 13, 2012 | 45.63 | 45.66 | 45.37 | 45.61 | 3,765,842 | -0.05(-0.11%) |
Jan 12, 2012 | 45.72 | 45.82 | 45.62 | 45.66 | 3,041,104 | -0.06(-0.13%) |
Jan 11, 2012 | 45.74 | 45.77 | 45.62 | 45.72 | 2,324,777 | -0.05(-0.10%) |
Jan 10, 2012 | 45.80 | 45.84 | 45.70 | 45.77 | 4,524,339 | +0.16(+0.35%) |
Jan 09, 2012 | 45.55 | 45.72 | 45.55 | 45.61 | 4,211,734 | +0.06(+0.13%) |
Jan 06, 2012 | 45.80 | 45.80 | 45.47 | 45.55 | 3,740,401 | -0.14(-0.31%) |
Jan 05, 2012 | 45.87 | 45.89 | 45.59 | 45.69 | 5,035,132 | -0.20(-0.44%) |
Jan 04, 2012 | 45.96 | 45.96 | 45.65 | 45.89 | 5,875,061 | +0.07(+0.16%) |
Dec 30, 2011 | 45.75 | 45.90 | 45.75 | 45.82 | 3,031,852 | +0.03(+0.06%) |
Dec 29, 2011 | 45.65 | 45.82 | 45.53 | 45.79 | 3,041,836 | +0.27(+0.60%) |
Dec 28, 2011 | 45.81 | 45.85 | 45.47 | 45.52 | 3,706,813 | -0.22(-0.47%) |
Dec 27, 2011 | 45.61 | 45.75 | 45.49 | 45.74 | 4,454,115 | +0.18(+0.40%) |
Dec 23, 2011 | 45.32 | 45.58 | 45.26 | 45.55 | 2,464,629 | +0.38(+0.85%) |
Dec 21, 2011 | 44.92 | 45.17 | 44.87 | 45.17 | 3,519,234 | +0.13(+0.28%) |
Dec 20, 2011 | 44.78 | 45.08 | 44.74 | 45.04 | 3,842,942 | +0.56(+1.25%) |
Dec 19, 2011 | 44.58 | 44.79 | 44.48 | 44.49 | 4,453,407 | -0.06(-0.13%) |
Dec 16, 2011 | 44.43 | 44.57 | 44.31 | 44.55 | 2,717,367 | +0.21(+0.47%) |
Dec 15, 2011 | 44.48 | 44.48 | 44.27 | 44.34 | 3,067,391 | +0.16(+0.36%) |
Dec 14, 2011 | 44.27 | 44.30 | 44.04 | 44.18 | 2,587,121 | -0.08(-0.17%) |
Dec 13, 2011 | 44.57 | 44.67 | 44.24 | 44.26 | 3,421,313 | -0.17(-0.38%) |
Dec 12, 2011 | 44.50 | 44.50 | 44.33 | 44.42 | 3,479,412 | -0.24(-0.54%) |
Dec 09, 2011 | 44.36 | 44.69 | 44.31 | 44.66 | 2,662,327 | +0.38(+0.86%) |
Dec 08, 2011 | 44.50 | 44.57 | 44.28 | 44.28 | 3,915,741 | -0.29(-0.65%) |
Dec 07, 2011 | 44.60 | 44.65 | 44.40 | 44.57 | 3,417,788 | -0.14(-0.32%) |
Dec 06, 2011 | 44.49 | 44.74 | 44.37 | 44.71 | 4,625,333 | +0.20(+0.45%) |
Dec 05, 2011 | 44.53 | 44.63 | 44.37 | 44.52 | 5,339,407 | +0.25(+0.56%) |
Dec 02, 2011 | 44.15 | 44.31 | 44.02 | 44.27 | 5,232,243 | +0.25(+0.57%) |