Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 50.96 | 51.55 | 50.00 | 50.28 | 5,409,582 | -0.72(-1.41%) |
Feb 28, 2012 | 50.93 | 51.32 | 50.16 | 51.00 | 5,597,241 | +0.43(+0.85%) |
Feb 27, 2012 | 51.01 | 51.29 | 50.05 | 50.57 | 7,658,830 | -1.39(-2.68%) |
Feb 24, 2012 | 52.59 | 52.90 | 51.84 | 51.96 | 6,196,686 | -0.44(-0.84%) |
Feb 23, 2012 | 52.41 | 52.50 | 51.49 | 52.40 | 5,469,709 | +0.04(+0.08%) |
Feb 22, 2012 | 50.99 | 52.93 | 50.99 | 52.36 | 8,689,203 | +1.12(+2.19%) |
Feb 21, 2012 | 50.41 | 51.90 | 50.41 | 51.24 | 10,226,277 | +1.18(+2.36%) |
Feb 17, 2012 | 49.18 | 50.27 | 48.58 | 50.06 | 8,637,790 | +1.56(+3.22%) |
Feb 16, 2012 | 47.54 | 48.58 | 46.90 | 48.50 | 8,166,856 | +1.08(+2.28%) |
Feb 15, 2012 | 48.13 | 48.29 | 47.16 | 47.42 | 7,361,634 | -0.58(-1.21%) |
Feb 14, 2012 | 47.94 | 48.11 | 47.35 | 48.00 | 4,149,309 | +0.10(+0.21%) |
Feb 13, 2012 | 48.04 | 48.54 | 47.40 | 47.90 | 7,244,053 | +0.28(+0.59%) |
Feb 10, 2012 | 48.41 | 48.64 | 47.48 | 47.62 | 7,680,107 | -1.42(-2.90%) |
Feb 09, 2012 | 50.18 | 50.18 | 48.64 | 49.04 | 7,579,196 | -0.87(-1.74%) |
Feb 08, 2012 | 51.26 | 51.47 | 49.75 | 49.91 | 7,665,192 | -1.12(-2.19%) |
Feb 07, 2012 | 52.06 | 52.24 | 50.65 | 51.03 | 6,428,487 | -1.06(-2.03%) |
Feb 06, 2012 | 50.59 | 52.15 | 50.52 | 52.09 | 5,461,374 | +1.09(+2.14%) |
Feb 03, 2012 | 51.50 | 51.60 | 50.58 | 51.00 | 6,256,696 | +0.35(+0.69%) |
Feb 02, 2012 | 49.73 | 50.84 | 49.53 | 50.65 | 6,070,483 | +1.07(+2.16%) |
Feb 01, 2012 | 49.89 | 50.29 | 49.15 | 49.58 | 6,071,097 | +0.45(+0.92%) |
Jan 31, 2012 | 49.89 | 50.30 | 49.02 | 49.13 | 7,500,207 | -0.29(-0.59%) |
Jan 30, 2012 | 48.59 | 49.67 | 48.26 | 49.42 | 6,198,308 | +0.11(+0.22%) |
Jan 27, 2012 | 47.98 | 49.69 | 47.86 | 49.31 | 7,056,257 | +1.21(+2.52%) |
Jan 26, 2012 | 48.84 | 49.37 | 47.80 | 48.10 | 8,791,516 | -0.06(-0.12%) |
Jan 25, 2012 | 46.97 | 48.40 | 46.25 | 48.16 | 12,729,791 | +0.72(+1.52%) |
Jan 24, 2012 | 46.00 | 47.94 | 45.51 | 47.44 | 17,053,312 | -0.29(-0.61%) |
Jan 23, 2012 | 49.21 | 49.34 | 47.52 | 47.73 | 11,369,517 | -1.55(-3.15%) |
Jan 20, 2012 | 49.24 | 49.69 | 48.40 | 49.28 | 7,866,255 | +0.51(+1.05%) |
Jan 19, 2012 | 49.02 | 49.95 | 48.48 | 48.77 | 11,197,337 | +0.21(+0.43%) |
Jan 18, 2012 | 47.77 | 48.62 | 47.25 | 48.56 | 9,917,503 | +0.86(+1.80%) |
Jan 17, 2012 | 48.82 | 48.99 | 47.51 | 47.70 | 6,442,343 | -0.32(-0.67%) |
Jan 13, 2012 | 47.67 | 48.32 | 47.32 | 48.02 | 6,633,862 | -0.27(-0.56%) |
Jan 12, 2012 | 50.44 | 50.83 | 48.17 | 48.29 | 9,837,470 | -1.92(-3.82%) |
Jan 11, 2012 | 51.81 | 51.82 | 49.96 | 50.21 | 6,246,638 | -1.74(-3.35%) |
Jan 10, 2012 | 52.70 | 52.96 | 51.70 | 51.95 | 6,283,071 | +0.37(+0.72%) |
Jan 09, 2012 | 50.94 | 51.71 | 50.74 | 51.58 | 4,753,765 | +0.32(+0.62%) |
Jan 06, 2012 | 50.96 | 51.52 | 50.56 | 51.26 | 4,093,568 | +0.44(+0.87%) |
Jan 05, 2012 | 51.08 | 51.10 | 50.24 | 50.82 | 4,976,536 | -0.71(-1.38%) |
Jan 04, 2012 | 50.63 | 51.92 | 50.23 | 51.53 | 4,895,135 | +2.89(+5.94%) |
Dec 30, 2011 | 48.53 | 48.90 | 48.17 | 48.64 | 2,460,022 | +0.47(+0.98%) |
Dec 29, 2011 | 48.33 | 48.67 | 47.64 | 48.17 | 3,391,933 | +0.23(+0.48%) |
Dec 28, 2011 | 49.26 | 49.49 | 47.90 | 47.94 | 3,251,989 | -1.50(-3.03%) |
Dec 27, 2011 | 49.90 | 50.15 | 49.42 | 49.44 | 2,288,321 | -0.45(-0.90%) |
Dec 23, 2011 | 49.83 | 50.00 | 49.55 | 49.89 | 3,321,655 | +1.13(+2.32%) |
Dec 21, 2011 | 48.29 | 49.02 | 47.11 | 48.76 | 6,577,379 | +0.73(+1.52%) |
Dec 20, 2011 | 46.03 | 48.31 | 46.03 | 48.03 | 9,765,915 | +3.10(+6.90%) |
Dec 19, 2011 | 46.28 | 46.49 | 44.85 | 44.93 | 5,178,987 | -1.00(-2.18%) |
Dec 16, 2011 | 45.45 | 46.67 | 45.28 | 45.93 | 7,238,610 | +1.11(+2.48%) |
Dec 15, 2011 | 46.88 | 47.10 | 44.68 | 44.82 | 8,177,244 | -1.14(-2.48%) |
Dec 14, 2011 | 47.15 | 47.59 | 45.83 | 45.96 | 7,847,666 | -1.92(-4.01%) |
Dec 13, 2011 | 48.93 | 49.59 | 47.55 | 47.88 | 5,586,332 | -0.72(-1.48%) |
Dec 12, 2011 | 49.39 | 49.39 | 47.90 | 48.60 | 4,324,110 | -1.79(-3.55%) |
Dec 09, 2011 | 49.11 | 50.73 | 49.05 | 50.39 | 5,256,205 | +1.39(+2.84%) |
Dec 08, 2011 | 50.35 | 51.82 | 48.77 | 49.00 | 7,988,670 | -1.72(-3.39%) |
Dec 07, 2011 | 52.65 | 52.65 | 50.47 | 50.72 | 10,530,940 | -2.08(-3.94%) |
Dec 06, 2011 | 54.82 | 55.34 | 52.67 | 52.80 | 8,446,323 | -1.90(-3.47%) |
Dec 05, 2011 | 55.07 | 55.94 | 54.25 | 54.70 | 5,631,171 | +1.08(+2.01%) |
Dec 02, 2011 | 55.25 | 56.11 | 53.41 | 53.62 | 6,875,981 | -1.63(-2.95%) |