Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 50.38 | 50.85 | 50.16 | 50.63 | 3,042,934 | +0.21(+0.41%) |
Feb 28, 2012 | 50.14 | 50.47 | 49.91 | 50.42 | 2,683,333 | +0.43(+0.86%) |
Feb 27, 2012 | 48.82 | 50.07 | 48.80 | 49.99 | 2,445,123 | +0.83(+1.69%) |
Feb 24, 2012 | 49.65 | 49.65 | 48.74 | 49.16 | 1,613,089 | -0.43(-0.87%) |
Feb 23, 2012 | 48.78 | 49.74 | 48.55 | 49.59 | 2,046,844 | +0.81(+1.67%) |
Feb 22, 2012 | 48.29 | 49.04 | 48.19 | 48.78 | 1,172,003 | +0.22(+0.46%) |
Feb 21, 2012 | 48.48 | 48.87 | 48.09 | 48.55 | 1,913,365 | +0.09(+0.18%) |
Feb 17, 2012 | 48.75 | 48.83 | 48.29 | 48.47 | 1,532,374 | -0.03(-0.07%) |
Feb 16, 2012 | 47.81 | 48.79 | 47.68 | 48.50 | 1,672,312 | +0.78(+1.63%) |
Feb 15, 2012 | 48.01 | 48.80 | 47.66 | 47.72 | 2,800,110 | +0.02(+0.04%) |
Feb 14, 2012 | 47.28 | 47.93 | 47.19 | 47.71 | 3,308,454 | -0.29(-0.61%) |
Feb 13, 2012 | 48.77 | 48.88 | 47.91 | 48.00 | 4,161,938 | -1.21(-2.46%) |
Feb 10, 2012 | 49.38 | 49.67 | 49.12 | 49.21 | 1,575,224 | -0.65(-1.30%) |
Feb 09, 2012 | 49.30 | 49.89 | 48.85 | 49.86 | 2,103,136 | +0.50(+1.02%) |
Feb 08, 2012 | 49.46 | 49.70 | 48.97 | 49.36 | 2,343,235 | -0.32(-0.64%) |
Feb 07, 2012 | 49.20 | 49.89 | 48.59 | 49.68 | 2,556,291 | +0.03(+0.05%) |
Feb 06, 2012 | 49.43 | 50.10 | 49.13 | 49.65 | 3,773,527 | -0.06(-0.12%) |
Feb 03, 2012 | 48.00 | 50.46 | 46.70 | 49.71 | 11,451,989 | -1.18(-2.33%) |
Feb 02, 2012 | 51.14 | 51.46 | 50.29 | 50.90 | 2,660,969 | -0.04(-0.08%) |
Feb 01, 2012 | 50.51 | 51.20 | 50.44 | 50.94 | 1,814,954 | +0.84(+1.67%) |
Jan 31, 2012 | 50.34 | 50.65 | 49.68 | 50.10 | 2,045,969 | +0.18(+0.36%) |
Jan 30, 2012 | 49.68 | 50.21 | 49.33 | 49.92 | 1,736,503 | -0.22(-0.45%) |
Jan 27, 2012 | 50.01 | 50.34 | 49.85 | 50.15 | 2,245,485 | -0.01(-0.02%) |
Jan 26, 2012 | 51.36 | 51.50 | 50.11 | 50.15 | 2,155,168 | -1.06(-2.06%) |
Jan 25, 2012 | 50.45 | 51.42 | 49.76 | 51.21 | 2,450,051 | +0.98(+1.95%) |
Jan 24, 2012 | 49.33 | 50.34 | 49.11 | 50.23 | 1,846,229 | +0.52(+1.04%) |
Jan 23, 2012 | 50.33 | 50.68 | 49.25 | 49.71 | 1,813,859 | -0.46(-0.92%) |
Jan 20, 2012 | 50.23 | 50.23 | 49.49 | 50.18 | 5,658,597 | -0.06(-0.13%) |
Jan 19, 2012 | 49.94 | 50.37 | 49.50 | 50.24 | 1,521,302 | +0.30(+0.60%) |
Jan 18, 2012 | 49.76 | 50.05 | 49.63 | 49.94 | 1,583,484 | +0.18(+0.36%) |
Jan 17, 2012 | 49.14 | 49.91 | 49.13 | 49.77 | 2,277,445 | +1.26(+2.60%) |
Jan 13, 2012 | 48.07 | 48.66 | 47.88 | 48.50 | 1,805,388 | +0.04(+0.08%) |
Jan 12, 2012 | 48.15 | 48.64 | 48.08 | 48.46 | 1,416,066 | +0.35(+0.74%) |
Jan 11, 2012 | 48.35 | 48.39 | 47.73 | 48.11 | 2,126,205 | -0.37(-0.76%) |
Jan 10, 2012 | 48.52 | 48.90 | 48.30 | 48.48 | 2,652,446 | +0.43(+0.90%) |
Jan 09, 2012 | 48.36 | 48.49 | 47.81 | 48.04 | 2,144,226 | -0.17(-0.36%) |
Jan 06, 2012 | 48.85 | 48.92 | 47.82 | 48.22 | 7,439,756 | -0.51(-1.04%) |
Jan 05, 2012 | 48.61 | 49.35 | 48.43 | 48.72 | 3,959,300 | -0.08(-0.17%) |
Jan 04, 2012 | 48.47 | 49.32 | 48.45 | 48.81 | 2,268,898 | +0.23(+0.48%) |
Dec 30, 2011 | 49.22 | 49.22 | 48.39 | 48.57 | 1,086,406 | -0.65(-1.32%) |
Dec 29, 2011 | 48.79 | 49.37 | 48.74 | 49.22 | 896,620 | +0.40(+0.81%) |
Dec 28, 2011 | 49.51 | 49.57 | 48.74 | 48.82 | 1,715,271 | -0.63(-1.27%) |
Dec 27, 2011 | 48.97 | 49.67 | 48.84 | 49.45 | 1,431,569 | +0.40(+0.81%) |
Dec 23, 2011 | 47.90 | 49.11 | 47.49 | 49.05 | 1,730,908 | +1.18(+2.46%) |
Dec 21, 2011 | 47.05 | 47.91 | 46.96 | 47.88 | 1,471,623 | +0.74(+1.56%) |
Dec 20, 2011 | 47.25 | 47.70 | 47.03 | 47.14 | 4,028,014 | +0.65(+1.40%) |
Dec 19, 2011 | 47.27 | 47.53 | 46.39 | 46.49 | 3,543,225 | -0.27(-0.57%) |
Dec 16, 2011 | 46.34 | 46.85 | 46.14 | 46.76 | 3,709,475 | +0.77(+1.66%) |
Dec 15, 2011 | 46.14 | 46.21 | 45.73 | 45.99 | 2,279,767 | +0.34(+0.74%) |
Dec 14, 2011 | 46.37 | 46.54 | 45.48 | 45.65 | 1,880,733 | -0.89(-1.90%) |
Dec 13, 2011 | 47.33 | 47.96 | 46.36 | 46.54 | 2,120,602 | -0.41(-0.87%) |
Dec 12, 2011 | 46.84 | 47.36 | 46.37 | 46.95 | 2,819,209 | -0.30(-0.63%) |
Dec 09, 2011 | 48.36 | 48.36 | 46.76 | 47.24 | 3,938,027 | -0.92(-1.91%) |
Dec 08, 2011 | 48.81 | 48.84 | 48.00 | 48.17 | 1,596,783 | -1.03(-2.09%) |
Dec 07, 2011 | 48.37 | 49.43 | 48.16 | 49.19 | 2,361,408 | +0.67(+1.37%) |
Dec 06, 2011 | 49.73 | 49.73 | 48.49 | 48.53 | 3,147,919 | -1.06(-2.13%) |
Dec 05, 2011 | 50.99 | 51.13 | 49.18 | 49.58 | 3,005,543 | -0.61(-1.22%) |
Dec 02, 2011 | 50.79 | 51.46 | 50.09 | 50.20 | 1,803,110 | +0.21(+0.42%) |