Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.95 | 49.71 | 47.75 | 47.89 | 2,444,653 | -0.83(-1.70%) |
Feb 28, 2012 | 48.00 | 49.20 | 47.99 | 48.72 | 2,501,052 | +0.71(+1.48%) |
Feb 27, 2012 | 46.27 | 48.21 | 46.21 | 48.01 | 2,065,678 | +1.01(+2.15%) |
Feb 24, 2012 | 46.36 | 47.51 | 46.21 | 47.00 | 2,341,028 | +1.05(+2.29%) |
Feb 23, 2012 | 45.58 | 46.06 | 45.35 | 45.95 | 1,511,390 | +0.38(+0.83%) |
Feb 22, 2012 | 45.23 | 45.88 | 45.16 | 45.57 | 1,469,341 | -0.03(-0.07%) |
Feb 21, 2012 | 46.18 | 46.35 | 45.16 | 45.60 | 1,336,372 | -0.26(-0.57%) |
Feb 17, 2012 | 46.93 | 46.96 | 45.81 | 45.86 | 1,397,436 | -0.76(-1.63%) |
Feb 16, 2012 | 45.46 | 46.85 | 45.28 | 46.62 | 1,430,978 | +1.23(+2.71%) |
Feb 15, 2012 | 46.32 | 46.50 | 45.21 | 45.39 | 1,488,915 | -0.64(-1.39%) |
Feb 14, 2012 | 45.80 | 46.20 | 45.51 | 46.03 | 953,484 | +0.03(+0.07%) |
Feb 13, 2012 | 46.43 | 46.47 | 45.48 | 46.00 | 1,215,975 | +0.33(+0.72%) |
Feb 10, 2012 | 46.32 | 46.58 | 45.36 | 45.67 | 1,850,701 | -1.27(-2.71%) |
Feb 09, 2012 | 47.11 | 47.11 | 46.38 | 46.94 | 1,647,483 | +0.03(+0.06%) |
Feb 08, 2012 | 46.64 | 46.96 | 46.23 | 46.91 | 1,709,303 | +0.41(+0.88%) |
Feb 07, 2012 | 46.11 | 47.08 | 46.06 | 46.50 | 2,578,283 | +0.20(+0.43%) |
Feb 06, 2012 | 45.95 | 46.68 | 45.55 | 46.30 | 2,029,814 | +0.05(+0.11%) |
Feb 03, 2012 | 45.36 | 46.39 | 45.16 | 46.25 | 2,284,303 | +1.14(+2.53%) |
Feb 02, 2012 | 44.36 | 45.35 | 44.35 | 45.11 | 3,096,945 | +0.97(+2.20%) |
Feb 01, 2012 | 42.90 | 44.25 | 42.70 | 44.14 | 3,037,628 | +1.44(+3.37%) |
Jan 31, 2012 | 40.32 | 43.35 | 40.31 | 42.70 | 6,129,737 | +3.29(+8.35%) |
Jan 30, 2012 | 39.46 | 39.59 | 38.80 | 39.41 | 780,749 | -0.47(-1.18%) |
Jan 27, 2012 | 39.35 | 40.03 | 39.26 | 39.88 | 828,222 | +0.23(+0.58%) |
Jan 26, 2012 | 40.58 | 40.98 | 39.50 | 39.65 | 1,387,239 | -0.68(-1.69%) |
Jan 25, 2012 | 39.33 | 40.41 | 38.90 | 40.33 | 1,210,739 | +1.11(+2.83%) |
Jan 24, 2012 | 38.96 | 39.55 | 38.50 | 39.22 | 1,354,776 | +0.02(+0.05%) |
Jan 23, 2012 | 40.16 | 40.52 | 38.79 | 39.20 | 1,490,071 | -0.82(-2.05%) |
Jan 20, 2012 | 39.93 | 40.25 | 39.66 | 40.02 | 1,282,062 | -0.08(-0.20%) |
Jan 19, 2012 | 39.27 | 40.61 | 39.27 | 40.10 | 1,889,204 | +0.92(+2.35%) |
Jan 18, 2012 | 38.17 | 39.84 | 37.95 | 39.18 | 2,582,632 | +1.06(+2.78%) |
Jan 17, 2012 | 38.08 | 38.66 | 37.74 | 38.12 | 1,999,239 | +0.53(+1.41%) |
Jan 13, 2012 | 37.00 | 37.67 | 36.97 | 37.59 | 1,800,157 | +0.23(+0.62%) |
Jan 12, 2012 | 37.59 | 37.98 | 36.82 | 37.36 | 1,711,576 | -0.08(-0.21%) |
Jan 11, 2012 | 37.12 | 37.68 | 36.85 | 37.44 | 2,027,179 | +0.63(+1.71%) |
Jan 10, 2012 | 37.63 | 37.80 | 36.72 | 36.81 | 2,078,121 | -0.42(-1.13%) |
Jan 09, 2012 | 37.11 | 38.00 | 36.18 | 37.23 | 2,913,810 | +0.43(+1.17%) |
Jan 06, 2012 | 36.85 | 37.25 | 36.56 | 36.80 | 1,576,208 | -0.19(-0.51%) |
Jan 05, 2012 | 36.91 | 37.65 | 36.67 | 36.99 | 3,072,996 | +0.39(+1.07%) |
Jan 04, 2012 | 36.34 | 36.90 | 35.91 | 36.60 | 1,280,777 | +1.08(+3.04%) |
Dec 30, 2011 | 35.61 | 35.78 | 35.44 | 35.52 | 1,097,622 | -0.11(-0.31%) |
Dec 29, 2011 | 35.05 | 35.85 | 34.42 | 35.63 | 1,239,943 | +0.81(+2.33%) |
Dec 28, 2011 | 36.09 | 36.17 | 34.75 | 34.82 | 1,011,805 | -1.21(-3.36%) |
Dec 27, 2011 | 36.25 | 36.34 | 35.36 | 36.03 | 926,415 | -0.22(-0.61%) |
Dec 23, 2011 | 36.57 | 36.64 | 35.50 | 36.25 | 1,049,569 | +0.75(+2.11%) |
Dec 21, 2011 | 36.08 | 36.44 | 34.65 | 35.50 | 1,401,861 | -0.51(-1.42%) |
Dec 20, 2011 | 35.34 | 36.12 | 35.34 | 36.01 | 1,754,948 | +1.22(+3.51%) |
Dec 19, 2011 | 35.44 | 36.06 | 34.61 | 34.79 | 3,588,197 | -0.39(-1.11%) |
Dec 16, 2011 | 37.13 | 37.20 | 34.93 | 35.18 | 6,222,621 | -1.62(-4.40%) |
Dec 15, 2011 | 41.30 | 41.30 | 36.55 | 36.80 | 6,625,714 | -3.75(-9.25%) |
Dec 14, 2011 | 41.70 | 41.86 | 39.95 | 40.55 | 2,453,022 | -1.26(-3.01%) |
Dec 13, 2011 | 43.29 | 43.83 | 41.62 | 41.81 | 2,096,321 | -0.46(-1.09%) |
Dec 12, 2011 | 42.30 | 42.72 | 41.66 | 42.27 | 1,296,525 | -0.71(-1.65%) |
Dec 09, 2011 | 41.73 | 43.11 | 41.44 | 42.98 | 960,268 | +1.36(+3.27%) |
Dec 08, 2011 | 42.29 | 42.51 | 41.29 | 41.62 | 1,220,574 | -0.84(-1.98%) |
Dec 07, 2011 | 43.28 | 43.41 | 42.05 | 42.46 | 1,658,435 | -0.87(-2.01%) |
Dec 06, 2011 | 44.23 | 44.23 | 43.22 | 43.33 | 720,174 | -0.94(-2.12%) |
Dec 05, 2011 | 44.08 | 44.52 | 43.64 | 44.27 | 1,473,313 | +0.95(+2.19%) |
Dec 02, 2011 | 44.05 | 44.46 | 43.14 | 43.32 | 1,083,136 | -0.34(-0.78%) |