Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 52.80 | 52.81 | 51.98 | 52.11 | 1,423,454 | +0.31(+0.60%) |
Feb 28, 2012 | 51.74 | 51.98 | 51.60 | 51.80 | 1,213,126 | +0.67(+1.30%) |
Feb 27, 2012 | 50.99 | 51.36 | 50.91 | 51.14 | 602,019 | -0.20(-0.39%) |
Feb 24, 2012 | 51.23 | 51.52 | 51.08 | 51.34 | 971,209 | +0.19(+0.38%) |
Feb 23, 2012 | 51.07 | 51.20 | 50.67 | 51.15 | 1,472,400 | +0.19(+0.38%) |
Feb 22, 2012 | 50.84 | 51.12 | 50.59 | 50.95 | 1,438,507 | +0.20(+0.40%) |
Feb 21, 2012 | 51.00 | 51.13 | 50.57 | 50.75 | 671,029 | +0.09(+0.18%) |
Feb 17, 2012 | 50.67 | 50.90 | 50.50 | 50.66 | 810,767 | +0.00(+0.00%) |
Feb 16, 2012 | 50.11 | 50.76 | 49.97 | 50.66 | 1,926,709 | +0.88(+1.78%) |
Feb 15, 2012 | 50.19 | 50.30 | 49.66 | 49.77 | 912,173 | -0.37(-0.74%) |
Feb 14, 2012 | 50.50 | 50.60 | 49.92 | 50.15 | 1,274,224 | -0.21(-0.42%) |
Feb 13, 2012 | 50.17 | 50.49 | 50.08 | 50.36 | 1,364,611 | +0.55(+1.10%) |
Feb 10, 2012 | 49.67 | 49.85 | 49.60 | 49.81 | 1,138,212 | -0.76(-1.50%) |
Feb 09, 2012 | 50.39 | 50.61 | 50.07 | 50.57 | 1,729,406 | +0.62(+1.24%) |
Feb 08, 2012 | 50.12 | 50.30 | 49.84 | 49.95 | 1,083,077 | -0.29(-0.57%) |
Feb 07, 2012 | 49.96 | 50.34 | 49.87 | 50.23 | 2,971,584 | +0.60(+1.20%) |
Feb 06, 2012 | 49.33 | 49.87 | 49.19 | 49.64 | 2,769,552 | -0.40(-0.79%) |
Feb 03, 2012 | 49.17 | 50.09 | 49.15 | 50.03 | 2,519,607 | +1.20(+2.46%) |
Feb 02, 2012 | 48.75 | 48.97 | 48.50 | 48.83 | 2,050,620 | +0.21(+0.43%) |
Feb 01, 2012 | 47.87 | 48.76 | 47.75 | 48.62 | 2,052,331 | +1.50(+3.19%) |
Jan 31, 2012 | 47.43 | 47.44 | 46.90 | 47.12 | 1,356,764 | -0.24(-0.51%) |
Jan 30, 2012 | 47.42 | 47.50 | 47.24 | 47.36 | 1,146,380 | -0.34(-0.71%) |
Jan 27, 2012 | 47.50 | 47.79 | 47.48 | 47.70 | 1,357,364 | -0.26(-0.55%) |
Jan 26, 2012 | 48.30 | 48.50 | 47.84 | 47.96 | 1,583,529 | -0.22(-0.45%) |
Jan 25, 2012 | 47.38 | 48.22 | 47.26 | 48.18 | 1,185,405 | +0.57(+1.19%) |
Jan 24, 2012 | 47.16 | 47.63 | 46.93 | 47.61 | 1,619,051 | +0.23(+0.49%) |
Jan 23, 2012 | 47.74 | 48.15 | 47.12 | 47.38 | 1,886,255 | -0.75(-1.56%) |
Jan 20, 2012 | 47.66 | 48.16 | 47.53 | 48.13 | 1,902,897 | -0.26(-0.54%) |
Jan 19, 2012 | 47.78 | 48.40 | 47.72 | 48.40 | 1,865,261 | +0.38(+0.79%) |
Jan 18, 2012 | 47.78 | 48.03 | 47.50 | 48.02 | 1,084,333 | +0.95(+2.01%) |
Jan 17, 2012 | 47.29 | 47.35 | 46.95 | 47.07 | 806,168 | +0.87(+1.88%) |
Jan 13, 2012 | 45.90 | 46.26 | 45.90 | 46.20 | 1,339,415 | -1.06(-2.25%) |
Jan 12, 2012 | 47.33 | 47.42 | 47.03 | 47.26 | 1,259,902 | +0.37(+0.79%) |
Jan 11, 2012 | 46.56 | 46.91 | 46.30 | 46.89 | 1,122,051 | -0.48(-1.01%) |
Jan 10, 2012 | 47.75 | 47.83 | 47.26 | 47.37 | 1,614,653 | +0.19(+0.41%) |
Jan 09, 2012 | 46.76 | 47.26 | 46.63 | 47.18 | 1,645,855 | +1.52(+3.33%) |
Jan 06, 2012 | 46.52 | 46.52 | 45.55 | 45.66 | 1,020,988 | -0.80(-1.72%) |
Jan 05, 2012 | 46.41 | 46.65 | 46.22 | 46.46 | 878,972 | -0.05(-0.12%) |
Jan 04, 2012 | 46.71 | 46.82 | 46.27 | 46.51 | 1,069,683 | -0.75(-1.59%) |
Dec 30, 2011 | 47.62 | 47.67 | 47.17 | 47.26 | 1,096,334 | -0.17(-0.36%) |
Dec 29, 2011 | 46.95 | 47.47 | 46.81 | 47.43 | 781,782 | +0.83(+1.78%) |
Dec 28, 2011 | 47.20 | 47.20 | 46.52 | 46.61 | 555,079 | -0.44(-0.94%) |
Dec 27, 2011 | 46.76 | 47.22 | 46.70 | 47.05 | 1,031,201 | +0.53(+1.13%) |
Dec 23, 2011 | 46.54 | 46.65 | 46.23 | 46.52 | 573,638 | +0.78(+1.71%) |
Dec 21, 2011 | 45.72 | 45.95 | 45.52 | 45.74 | 1,941,483 | -0.12(-0.27%) |
Dec 20, 2011 | 45.85 | 46.23 | 45.68 | 45.86 | 1,342,756 | +0.52(+1.15%) |
Dec 19, 2011 | 45.04 | 45.70 | 45.00 | 45.34 | 1,654,793 | +0.43(+0.95%) |
Dec 16, 2011 | 44.54 | 44.99 | 44.38 | 44.92 | 3,357,712 | -0.09(-0.19%) |
Dec 15, 2011 | 44.84 | 45.25 | 44.70 | 45.00 | 1,530,426 | +0.53(+1.18%) |
Dec 14, 2011 | 44.88 | 45.10 | 44.23 | 44.47 | 987,390 | -0.32(-0.71%) |
Dec 13, 2011 | 45.12 | 45.45 | 44.67 | 44.79 | 1,665,930 | -0.57(-1.25%) |
Dec 12, 2011 | 45.64 | 45.78 | 45.14 | 45.36 | 1,123,434 | -0.61(-1.33%) |
Dec 09, 2011 | 45.68 | 46.07 | 45.63 | 45.97 | 1,339,350 | -0.03(-0.07%) |
Dec 08, 2011 | 46.41 | 46.55 | 45.86 | 46.00 | 1,558,499 | -0.63(-1.35%) |
Dec 07, 2011 | 45.92 | 46.74 | 45.69 | 46.63 | 1,011,734 | +0.36(+0.79%) |
Dec 06, 2011 | 46.07 | 46.45 | 45.85 | 46.26 | 1,164,518 | -0.39(-0.83%) |
Dec 05, 2011 | 47.03 | 47.16 | 46.34 | 46.65 | 1,150,668 | +0.22(+0.48%) |
Dec 02, 2011 | 46.38 | 46.50 | 45.97 | 46.43 | 1,527,687 | +0.08(+0.17%) |