Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 51.34 | 51.75 | 51.15 | 51.25 | 1,590,937 | -0.20(-0.39%) |
Feb 28, 2012 | 50.95 | 51.94 | 50.82 | 51.45 | 1,238,124 | +0.05(+0.10%) |
Feb 27, 2012 | 51.00 | 51.52 | 50.75 | 51.40 | 1,077,613 | +0.18(+0.35%) |
Feb 24, 2012 | 51.02 | 51.63 | 50.86 | 51.22 | 1,491,407 | -0.07(-0.14%) |
Feb 23, 2012 | 50.92 | 51.45 | 50.53 | 51.29 | 1,970,803 | +0.18(+0.35%) |
Feb 22, 2012 | 51.05 | 51.64 | 50.56 | 51.11 | 3,089,215 | -0.34(-0.66%) |
Feb 21, 2012 | 51.77 | 51.99 | 51.13 | 51.45 | 3,495,803 | -0.37(-0.71%) |
Feb 17, 2012 | 54.05 | 54.34 | 51.52 | 51.82 | 5,596,581 | -2.12(-3.93%) |
Feb 16, 2012 | 54.47 | 54.80 | 53.64 | 53.94 | 2,582,354 | -0.64(-1.17%) |
Feb 15, 2012 | 54.32 | 54.69 | 53.86 | 54.58 | 1,199,232 | +0.24(+0.44%) |
Feb 14, 2012 | 53.83 | 54.75 | 53.70 | 54.34 | 1,298,233 | +0.29(+0.54%) |
Feb 13, 2012 | 53.95 | 54.20 | 53.60 | 54.05 | 1,264,065 | +0.16(+0.30%) |
Feb 10, 2012 | 52.42 | 53.95 | 52.35 | 53.89 | 2,252,962 | +0.72(+1.35%) |
Feb 09, 2012 | 52.18 | 53.60 | 52.05 | 53.17 | 2,565,970 | +1.02(+1.97%) |
Feb 08, 2012 | 52.04 | 53.20 | 51.93 | 52.15 | 2,012,034 | +0.35(+0.67%) |
Feb 07, 2012 | 51.48 | 52.25 | 51.48 | 51.80 | 1,534,440 | -0.17(-0.33%) |
Feb 06, 2012 | 51.78 | 52.20 | 51.72 | 51.97 | 1,565,646 | +0.13(+0.25%) |
Feb 03, 2012 | 51.72 | 52.53 | 51.66 | 51.84 | 1,680,126 | -0.03(-0.06%) |
Feb 02, 2012 | 51.58 | 52.02 | 51.40 | 51.87 | 2,094,930 | -0.10(-0.19%) |
Feb 01, 2012 | 51.64 | 52.25 | 51.28 | 51.97 | 2,656,378 | +0.11(+0.21%) |
Jan 31, 2012 | 51.01 | 51.95 | 50.80 | 51.86 | 3,745,169 | +0.90(+1.77%) |
Jan 30, 2012 | 51.35 | 51.96 | 50.79 | 50.96 | 6,997,581 | -0.73(-1.40%) |
Jan 27, 2012 | 52.46 | 52.88 | 51.63 | 51.69 | 5,053,011 | -0.96(-1.83%) |
Jan 26, 2012 | 54.13 | 54.63 | 52.00 | 52.65 | 12,223,780 | -2.50(-4.53%) |
Jan 25, 2012 | 52.63 | 55.39 | 51.99 | 55.15 | 33,852,120 | +17.46(+46.33%) |
Jan 24, 2012 | 36.38 | 37.85 | 35.93 | 37.69 | 3,031,400 | +1.38(+3.80%) |
Jan 23, 2012 | 36.63 | 37.19 | 36.07 | 36.31 | 2,313,387 | +0.01(+0.03%) |
Jan 20, 2012 | 37.00 | 37.18 | 35.86 | 36.30 | 1,547,793 | -0.45(-1.22%) |
Jan 19, 2012 | 36.41 | 37.38 | 36.18 | 36.75 | 2,070,597 | +0.45(+1.24%) |
Jan 18, 2012 | 35.72 | 36.48 | 35.32 | 36.30 | 2,191,041 | +0.30(+0.83%) |
Jan 17, 2012 | 36.26 | 36.78 | 35.85 | 36.00 | 2,899,261 | +0.29(+0.81%) |
Jan 13, 2012 | 36.35 | 36.76 | 35.22 | 35.71 | 3,130,096 | -0.52(-1.44%) |
Jan 12, 2012 | 34.25 | 36.68 | 34.15 | 36.23 | 5,384,308 | +2.22(+6.53%) |
Jan 11, 2012 | 33.11 | 35.16 | 33.01 | 34.01 | 4,386,439 | +1.00(+3.03%) |
Jan 10, 2012 | 29.57 | 33.84 | 28.72 | 33.01 | 12,969,216 | +1.19(+3.74%) |
Jan 09, 2012 | 31.93 | 32.44 | 31.08 | 31.82 | 2,455,620 | +0.05(+0.16%) |
Jan 06, 2012 | 31.75 | 32.01 | 31.24 | 31.77 | 2,165,036 | +0.27(+0.86%) |
Jan 05, 2012 | 31.94 | 32.50 | 31.31 | 31.50 | 2,258,627 | +0.07(+0.22%) |
Jan 04, 2012 | 31.91 | 32.77 | 31.11 | 31.43 | 5,421,204 | +0.95(+3.12%) |
Dec 30, 2011 | 30.03 | 30.63 | 29.96 | 30.48 | 1,052,405 | +0.31(+1.03%) |
Dec 29, 2011 | 29.34 | 30.30 | 29.16 | 30.17 | 1,740,960 | +0.74(+2.51%) |
Dec 28, 2011 | 29.74 | 29.95 | 29.04 | 29.43 | 2,348,933 | -0.37(-1.24%) |
Dec 27, 2011 | 28.93 | 30.40 | 28.74 | 29.80 | 1,798,174 | +0.70(+2.41%) |
Dec 23, 2011 | 29.49 | 30.24 | 28.95 | 29.10 | 1,889,581 | +1.93(+7.10%) |
Dec 21, 2011 | 26.76 | 27.31 | 26.52 | 27.17 | 1,611,114 | +0.46(+1.72%) |
Dec 20, 2011 | 26.67 | 27.06 | 26.44 | 26.71 | 1,927,381 | +0.54(+2.06%) |
Dec 19, 2011 | 27.16 | 27.28 | 26.09 | 26.17 | 1,691,251 | -0.74(-2.75%) |
Dec 16, 2011 | 27.22 | 27.58 | 26.58 | 26.91 | 5,622,572 | -0.10(-0.37%) |
Dec 15, 2011 | 27.49 | 27.63 | 26.89 | 27.01 | 2,944,419 | -0.20(-0.74%) |
Dec 14, 2011 | 25.97 | 27.46 | 25.65 | 27.21 | 3,846,813 | +1.25(+4.82%) |
Dec 13, 2011 | 27.08 | 27.23 | 25.86 | 25.96 | 3,572,571 | -0.94(-3.49%) |
Dec 12, 2011 | 28.04 | 28.08 | 26.76 | 26.90 | 4,981,034 | -1.47(-5.18%) |
Dec 09, 2011 | 28.85 | 29.07 | 28.26 | 28.37 | 2,643,225 | -0.45(-1.56%) |
Dec 08, 2011 | 29.41 | 29.93 | 28.75 | 28.82 | 2,346,276 | -0.93(-3.13%) |
Dec 07, 2011 | 29.69 | 29.95 | 28.26 | 29.75 | 2,983,931 | +0.02(+0.07%) |
Dec 06, 2011 | 29.77 | 30.19 | 29.14 | 29.73 | 2,578,568 | +0.29(+0.99%) |
Dec 05, 2011 | 28.14 | 32.00 | 28.08 | 29.44 | 7,577,413 | +1.66(+5.98%) |
Dec 02, 2011 | 28.12 | 28.59 | 27.67 | 27.78 | 1,099,404 | -0.16(-0.57%) |