Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.34 | 49.72 | 49.23 | 49.31 | 5,731,573 | -0.10(-0.21%) |
Feb 28, 2012 | 48.61 | 49.59 | 48.59 | 49.41 | 5,295,341 | +0.51(+1.05%) |
Feb 27, 2012 | 48.73 | 49.09 | 48.38 | 48.89 | 4,373,173 | -0.21(-0.43%) |
Feb 24, 2012 | 48.99 | 49.39 | 48.76 | 49.10 | 4,456,715 | +0.28(+0.58%) |
Feb 23, 2012 | 48.42 | 48.97 | 48.28 | 48.82 | 5,353,612 | +0.40(+0.82%) |
Feb 22, 2012 | 48.32 | 48.75 | 48.10 | 48.42 | 5,921,453 | +0.07(+0.15%) |
Feb 21, 2012 | 48.90 | 49.14 | 48.32 | 48.35 | 8,155,972 | -0.79(-1.61%) |
Feb 17, 2012 | 49.76 | 49.78 | 49.13 | 49.14 | 6,853,619 | -0.80(-1.61%) |
Feb 16, 2012 | 49.35 | 50.17 | 49.28 | 49.94 | 7,520,313 | +0.72(+1.46%) |
Feb 15, 2012 | 49.27 | 49.39 | 48.94 | 49.23 | 5,580,624 | +0.04(+0.09%) |
Feb 14, 2012 | 49.18 | 49.31 | 48.94 | 49.18 | 5,893,022 | -0.26(-0.53%) |
Feb 13, 2012 | 48.85 | 49.61 | 48.83 | 49.44 | 6,074,603 | +0.87(+1.79%) |
Feb 10, 2012 | 48.24 | 48.58 | 48.17 | 48.57 | 7,298,532 | +0.38(+0.78%) |
Feb 09, 2012 | 49.04 | 49.08 | 48.08 | 48.20 | 12,674,628 | -0.88(-1.79%) |
Feb 08, 2012 | 49.76 | 49.76 | 48.82 | 49.08 | 15,147,130 | -0.80(-1.60%) |
Feb 07, 2012 | 49.55 | 49.93 | 49.14 | 49.88 | 9,527,728 | +0.04(+0.07%) |
Feb 06, 2012 | 49.50 | 49.86 | 48.52 | 49.84 | 16,451,584 | -0.12(-0.23%) |
Feb 03, 2012 | 50.20 | 50.38 | 49.76 | 49.96 | 9,146,303 | -0.25(-0.49%) |
Feb 02, 2012 | 50.25 | 50.48 | 49.94 | 50.20 | 7,460,330 | -0.16(-0.31%) |
Feb 01, 2012 | 49.37 | 50.44 | 49.10 | 50.36 | 10,275,441 | +1.38(+2.81%) |
Jan 31, 2012 | 49.34 | 49.55 | 48.87 | 48.98 | 13,914,527 | -0.29(-0.59%) |
Jan 30, 2012 | 49.03 | 49.32 | 48.48 | 49.27 | 8,636,665 | -0.01(-0.01%) |
Jan 27, 2012 | 48.34 | 49.89 | 48.10 | 49.28 | 14,336,493 | +0.19(+0.38%) |
Jan 26, 2012 | 49.89 | 49.89 | 48.75 | 49.09 | 9,758,330 | -0.81(-1.63%) |
Jan 25, 2012 | 48.72 | 50.04 | 48.64 | 49.91 | 8,925,729 | +0.74(+1.50%) |
Jan 24, 2012 | 48.54 | 49.46 | 48.44 | 49.17 | 7,228,597 | +0.30(+0.60%) |
Jan 23, 2012 | 49.62 | 49.76 | 48.72 | 48.88 | 10,066,412 | -1.29(-2.57%) |
Jan 20, 2012 | 49.83 | 50.21 | 49.64 | 50.17 | 9,484,199 | +0.31(+0.62%) |
Jan 19, 2012 | 49.86 | 50.11 | 49.54 | 49.86 | 7,904,599 | -0.06(-0.12%) |
Jan 18, 2012 | 48.85 | 50.04 | 48.77 | 49.91 | 9,927,864 | +0.83(+1.69%) |
Jan 17, 2012 | 48.96 | 49.37 | 48.85 | 49.09 | 9,602,970 | +0.34(+0.70%) |
Jan 13, 2012 | 48.41 | 48.80 | 48.15 | 48.75 | 8,315,546 | +0.04(+0.09%) |
Jan 12, 2012 | 47.79 | 48.88 | 47.79 | 48.70 | 9,972,213 | +0.82(+1.72%) |
Jan 11, 2012 | 47.06 | 47.92 | 46.98 | 47.88 | 6,878,349 | +0.53(+1.11%) |
Jan 10, 2012 | 46.55 | 47.38 | 46.30 | 47.35 | 8,529,275 | +1.06(+2.29%) |
Jan 09, 2012 | 46.60 | 46.61 | 45.65 | 46.29 | 10,456,857 | -0.40(-0.86%) |
Jan 06, 2012 | 46.32 | 46.78 | 46.15 | 46.70 | 6,362,226 | +0.25(+0.54%) |
Jan 05, 2012 | 46.02 | 46.81 | 45.85 | 46.45 | 8,683,224 | +0.47(+1.02%) |
Jan 04, 2012 | 46.22 | 46.24 | 45.72 | 45.98 | 9,840,960 | -0.32(-0.70%) |
Dec 30, 2011 | 46.68 | 46.87 | 46.30 | 46.30 | 7,093,352 | -0.38(-0.82%) |
Dec 29, 2011 | 46.30 | 46.71 | 46.03 | 46.68 | 4,876,235 | +0.53(+1.16%) |
Dec 28, 2011 | 46.29 | 46.43 | 46.01 | 46.15 | 5,443,837 | -0.30(-0.65%) |
Dec 27, 2011 | 45.70 | 46.61 | 45.70 | 46.45 | 5,907,500 | +0.53(+1.15%) |
Dec 23, 2011 | 45.44 | 46.04 | 45.43 | 45.93 | 5,733,529 | +0.40(+0.87%) |
Dec 21, 2011 | 43.99 | 45.62 | 43.99 | 45.53 | 14,748,277 | +1.43(+3.24%) |
Dec 20, 2011 | 43.84 | 44.16 | 43.75 | 44.10 | 9,357,355 | +0.72(+1.65%) |
Dec 19, 2011 | 43.50 | 44.07 | 43.24 | 43.38 | 11,111,898 | +0.08(+0.19%) |
Dec 16, 2011 | 43.09 | 43.99 | 43.01 | 43.30 | 29,664,112 | +1.03(+2.44%) |
Dec 15, 2011 | 41.82 | 42.59 | 41.68 | 42.27 | 12,026,445 | +0.72(+1.74%) |
Dec 14, 2011 | 41.20 | 41.95 | 41.20 | 41.55 | 9,329,075 | +0.14(+0.33%) |
Dec 13, 2011 | 41.61 | 42.10 | 41.33 | 41.41 | 9,490,429 | +0.19(+0.47%) |
Dec 12, 2011 | 42.04 | 42.12 | 41.21 | 41.22 | 14,111,946 | -1.03(-2.44%) |
Dec 09, 2011 | 42.17 | 42.51 | 41.95 | 42.25 | 9,809,069 | +0.13(+0.32%) |
Dec 08, 2011 | 42.26 | 42.85 | 40.38 | 42.12 | 57,638,780 | +0.05(+0.11%) |
Dec 07, 2011 | 41.72 | 42.20 | 41.63 | 42.07 | 25,881,846 | +0.32(+0.78%) |
Dec 06, 2011 | 41.59 | 41.87 | 41.38 | 41.74 | 21,817,594 | +0.28(+0.68%) |
Dec 05, 2011 | 42.10 | 42.11 | 41.25 | 41.46 | 17,115,530 | -0.43(-1.03%) |
Dec 02, 2011 | 42.04 | 42.13 | 41.62 | 41.90 | 10,864,391 | +0.07(+0.17%) |