Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.67 | 46.86 | 44.30 | 44.60 | 14,431,276 | -1.93(-4.15%) |
Feb 28, 2012 | 46.03 | 46.65 | 45.87 | 46.54 | 6,437,831 | +0.36(+0.78%) |
Feb 27, 2012 | 46.38 | 46.99 | 46.12 | 46.18 | 7,683,409 | -0.74(-1.58%) |
Feb 24, 2012 | 47.55 | 48.19 | 46.21 | 46.92 | 9,754,024 | -0.97(-2.02%) |
Feb 23, 2012 | 47.24 | 48.36 | 47.07 | 47.89 | 10,216,776 | +0.77(+1.62%) |
Feb 22, 2012 | 46.22 | 47.51 | 45.79 | 47.12 | 9,621,356 | +0.93(+2.01%) |
Feb 21, 2012 | 45.36 | 46.33 | 44.86 | 46.19 | 9,247,271 | +1.57(+3.52%) |
Feb 17, 2012 | 45.62 | 45.74 | 44.44 | 44.62 | 5,334,981 | -0.74(-1.62%) |
Feb 16, 2012 | 44.79 | 45.53 | 44.11 | 45.36 | 6,017,768 | +0.62(+1.39%) |
Feb 15, 2012 | 44.39 | 45.33 | 44.26 | 44.74 | 7,222,793 | +0.62(+1.41%) |
Feb 14, 2012 | 44.69 | 44.70 | 43.58 | 44.11 | 7,449,845 | -0.48(-1.08%) |
Feb 13, 2012 | 45.01 | 45.03 | 44.20 | 44.59 | 4,406,621 | -0.16(-0.35%) |
Feb 10, 2012 | 44.90 | 44.97 | 44.29 | 44.75 | 5,953,494 | -0.77(-1.68%) |
Feb 09, 2012 | 45.84 | 46.08 | 45.39 | 45.52 | 5,127,454 | -0.05(-0.10%) |
Feb 08, 2012 | 45.78 | 46.12 | 45.39 | 45.56 | 4,599,894 | -0.12(-0.26%) |
Feb 07, 2012 | 45.67 | 46.21 | 45.04 | 45.68 | 6,402,037 | -0.02(-0.05%) |
Feb 06, 2012 | 45.57 | 45.89 | 45.30 | 45.70 | 6,062,015 | -0.09(-0.20%) |
Feb 03, 2012 | 46.47 | 46.54 | 45.54 | 45.79 | 10,476,597 | -0.96(-2.05%) |
Feb 02, 2012 | 46.12 | 46.91 | 46.05 | 46.75 | 8,140,993 | +0.88(+1.91%) |
Feb 01, 2012 | 46.30 | 46.53 | 45.57 | 45.88 | 8,402,691 | -0.27(-0.59%) |
Jan 31, 2012 | 46.54 | 46.76 | 45.80 | 46.15 | 8,796,255 | +0.20(+0.42%) |
Jan 30, 2012 | 45.80 | 46.38 | 45.32 | 45.95 | 7,655,997 | -0.22(-0.47%) |
Jan 27, 2012 | 45.30 | 46.38 | 45.01 | 46.17 | 7,769,918 | +0.80(+1.75%) |
Jan 26, 2012 | 46.00 | 46.23 | 45.13 | 45.37 | 10,172,159 | +0.15(+0.33%) |
Jan 25, 2012 | 43.09 | 45.52 | 42.96 | 45.22 | 16,427,295 | +2.08(+4.82%) |
Jan 24, 2012 | 44.02 | 44.15 | 42.97 | 43.14 | 11,043,598 | -1.34(-3.00%) |
Jan 23, 2012 | 44.65 | 45.02 | 44.25 | 44.48 | 9,060,968 | -0.01(-0.02%) |
Jan 20, 2012 | 44.83 | 45.15 | 44.23 | 44.49 | 11,084,092 | -0.25(-0.55%) |
Jan 19, 2012 | 45.01 | 45.25 | 44.03 | 44.74 | 12,504,831 | -0.56(-1.24%) |
Jan 18, 2012 | 45.22 | 45.61 | 44.95 | 45.30 | 10,826,779 | -0.44(-0.97%) |
Jan 17, 2012 | 47.70 | 47.70 | 45.28 | 45.74 | 12,211,972 | -1.84(-3.87%) |
Jan 13, 2012 | 47.80 | 47.98 | 46.96 | 47.58 | 5,606,086 | -0.49(-1.02%) |
Jan 12, 2012 | 47.71 | 48.50 | 47.71 | 48.07 | 7,856,484 | +0.53(+1.11%) |
Jan 11, 2012 | 47.12 | 47.59 | 46.65 | 47.54 | 6,715,134 | +0.52(+1.10%) |
Jan 10, 2012 | 46.71 | 47.36 | 46.66 | 47.02 | 8,465,278 | +0.88(+1.90%) |
Jan 09, 2012 | 46.76 | 46.79 | 45.80 | 46.15 | 5,096,771 | -0.37(-0.79%) |
Jan 06, 2012 | 46.88 | 47.01 | 46.08 | 46.51 | 5,619,967 | -0.10(-0.21%) |
Jan 05, 2012 | 46.15 | 46.87 | 45.94 | 46.61 | 7,387,441 | +0.16(+0.34%) |
Jan 04, 2012 | 46.37 | 46.99 | 46.09 | 46.45 | 5,660,010 | +1.41(+3.13%) |
Dec 30, 2011 | 45.31 | 45.31 | 44.80 | 45.04 | 4,417,245 | -0.26(-0.58%) |
Dec 29, 2011 | 43.80 | 45.42 | 43.72 | 45.31 | 7,131,382 | +0.71(+1.58%) |
Dec 28, 2011 | 45.88 | 46.09 | 44.35 | 44.60 | 7,709,436 | -1.46(-3.18%) |
Dec 27, 2011 | 46.25 | 46.60 | 45.94 | 46.06 | 2,662,047 | -0.38(-0.82%) |
Dec 23, 2011 | 46.03 | 46.46 | 45.67 | 46.45 | 3,977,024 | -0.75(-1.59%) |
Dec 21, 2011 | 46.84 | 47.29 | 46.57 | 47.20 | 6,307,698 | +0.20(+0.43%) |
Dec 20, 2011 | 46.69 | 47.26 | 46.37 | 46.99 | 6,980,651 | +1.17(+2.56%) |
Dec 19, 2011 | 46.63 | 47.04 | 45.70 | 45.82 | 8,513,080 | -0.85(-1.82%) |
Dec 16, 2011 | 46.87 | 47.44 | 46.42 | 46.67 | 11,130,951 | +0.32(+0.68%) |
Dec 15, 2011 | 46.67 | 46.84 | 45.82 | 46.36 | 8,983,638 | +0.11(+0.23%) |
Dec 14, 2011 | 46.15 | 47.18 | 45.67 | 46.25 | 13,318,945 | -1.15(-2.42%) |
Dec 13, 2011 | 48.74 | 49.50 | 47.19 | 47.40 | 8,411,676 | -1.59(-3.25%) |
Dec 12, 2011 | 48.97 | 49.18 | 48.39 | 48.99 | 8,976,764 | -1.25(-2.49%) |
Dec 09, 2011 | 49.62 | 50.45 | 49.56 | 50.25 | 4,905,677 | +0.66(+1.33%) |
Dec 08, 2011 | 50.22 | 50.61 | 49.28 | 49.58 | 7,634,164 | -1.24(-2.44%) |
Dec 07, 2011 | 50.32 | 51.02 | 50.16 | 50.82 | 6,492,405 | +0.42(+0.83%) |
Dec 06, 2011 | 49.19 | 50.88 | 48.82 | 50.40 | 8,047,096 | +0.87(+1.76%) |
Dec 05, 2011 | 49.73 | 50.73 | 49.17 | 49.53 | 8,556,126 | -0.52(-1.03%) |
Dec 02, 2011 | 51.64 | 51.64 | 49.97 | 50.05 | 7,788,238 | -1.33(-2.59%) |