Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.96 | 49.32 | 47.45 | 47.67 | 7,129,546 | -1.25(-2.55%) |
Feb 28, 2012 | 48.64 | 49.32 | 48.45 | 48.92 | 5,861,099 | +0.24(+0.49%) |
Feb 27, 2012 | 48.29 | 48.79 | 48.08 | 48.68 | 5,709,900 | +0.24(+0.49%) |
Feb 24, 2012 | 48.92 | 49.16 | 48.27 | 48.44 | 4,257,535 | -0.21(-0.44%) |
Feb 23, 2012 | 48.83 | 49.20 | 48.08 | 48.65 | 6,669,718 | +0.12(+0.24%) |
Feb 22, 2012 | 49.16 | 49.19 | 47.94 | 48.54 | 13,455,471 | +1.56(+3.32%) |
Feb 21, 2012 | 46.21 | 47.81 | 46.11 | 46.98 | 6,982,702 | +1.06(+2.30%) |
Feb 17, 2012 | 46.04 | 46.22 | 45.64 | 45.92 | 2,480,702 | +0.11(+0.23%) |
Feb 16, 2012 | 45.30 | 46.28 | 44.98 | 45.81 | 6,449,851 | +0.54(+1.19%) |
Feb 15, 2012 | 45.00 | 45.70 | 44.91 | 45.28 | 4,410,972 | -0.06(-0.13%) |
Feb 14, 2012 | 45.31 | 45.69 | 44.85 | 45.33 | 4,316,062 | -0.12(-0.25%) |
Feb 13, 2012 | 45.33 | 45.68 | 45.00 | 45.45 | 2,890,431 | +0.53(+1.18%) |
Feb 10, 2012 | 45.80 | 45.80 | 44.66 | 44.92 | 5,097,891 | -1.30(-2.82%) |
Feb 09, 2012 | 46.42 | 46.71 | 46.13 | 46.23 | 3,253,652 | -0.19(-0.41%) |
Feb 08, 2012 | 46.75 | 46.98 | 46.04 | 46.41 | 4,512,199 | -0.16(-0.34%) |
Feb 07, 2012 | 47.08 | 47.42 | 46.39 | 46.57 | 3,960,959 | -0.78(-1.66%) |
Feb 06, 2012 | 47.14 | 47.75 | 46.89 | 47.36 | 4,115,235 | -0.03(-0.07%) |
Feb 03, 2012 | 47.38 | 47.83 | 46.79 | 47.39 | 4,979,196 | +0.25(+0.53%) |
Feb 02, 2012 | 47.29 | 47.96 | 46.83 | 47.14 | 5,349,307 | +0.11(+0.23%) |
Feb 01, 2012 | 46.71 | 47.54 | 46.41 | 47.03 | 4,641,679 | +0.83(+1.80%) |
Jan 31, 2012 | 46.68 | 46.96 | 45.55 | 46.20 | 4,823,459 | -0.26(-0.55%) |
Jan 30, 2012 | 45.85 | 46.65 | 45.56 | 46.46 | 3,806,930 | -0.23(-0.49%) |
Jan 27, 2012 | 45.48 | 47.02 | 45.39 | 46.69 | 5,095,213 | +0.98(+2.15%) |
Jan 26, 2012 | 46.13 | 46.80 | 45.43 | 45.70 | 5,863,550 | -0.54(-1.16%) |
Jan 25, 2012 | 45.14 | 46.41 | 45.05 | 46.24 | 5,631,172 | +0.87(+1.91%) |
Jan 24, 2012 | 44.90 | 45.45 | 44.62 | 45.37 | 4,733,252 | -0.08(-0.18%) |
Jan 23, 2012 | 45.34 | 45.70 | 45.00 | 45.46 | 5,290,930 | +0.05(+0.11%) |
Jan 20, 2012 | 44.52 | 45.52 | 44.38 | 45.41 | 6,555,489 | +0.96(+2.15%) |
Jan 19, 2012 | 44.95 | 45.16 | 44.12 | 44.45 | 7,468,372 | -0.25(-0.55%) |
Jan 18, 2012 | 45.42 | 46.04 | 44.48 | 44.70 | 8,145,422 | -0.95(-2.08%) |
Jan 17, 2012 | 46.20 | 46.32 | 45.53 | 45.65 | 4,968,323 | +0.10(+0.22%) |
Jan 13, 2012 | 44.56 | 45.99 | 43.95 | 45.55 | 7,948,429 | +0.49(+1.08%) |
Jan 12, 2012 | 44.51 | 45.52 | 43.36 | 45.06 | 10,645,199 | -0.37(-0.82%) |
Jan 11, 2012 | 45.13 | 45.61 | 44.62 | 45.43 | 6,433,034 | +0.16(+0.35%) |
Jan 10, 2012 | 44.64 | 45.61 | 44.59 | 45.28 | 6,820,959 | +1.48(+3.37%) |
Jan 09, 2012 | 43.58 | 43.95 | 43.07 | 43.80 | 4,955,091 | +0.32(+0.74%) |
Jan 06, 2012 | 44.43 | 44.43 | 43.11 | 43.48 | 7,620,090 | -0.52(-1.18%) |
Jan 05, 2012 | 43.01 | 45.61 | 42.88 | 44.00 | 13,045,134 | +0.83(+1.91%) |
Jan 04, 2012 | 42.93 | 43.29 | 42.22 | 43.17 | 5,946,049 | +1.54(+3.71%) |
Dec 30, 2011 | 41.72 | 41.88 | 41.50 | 41.63 | 2,682,054 | +0.12(+0.30%) |
Dec 29, 2011 | 39.99 | 41.64 | 39.91 | 41.50 | 5,836,361 | -0.01(-0.02%) |
Dec 28, 2011 | 43.06 | 43.20 | 41.16 | 41.51 | 4,528,345 | -1.68(-3.90%) |
Dec 27, 2011 | 43.29 | 43.51 | 42.71 | 43.20 | 2,729,642 | -0.10(-0.23%) |
Dec 23, 2011 | 42.89 | 43.33 | 42.36 | 43.29 | 3,752,202 | +2.06(+4.98%) |
Dec 21, 2011 | 41.27 | 41.49 | 40.68 | 41.24 | 4,108,410 | +0.02(+0.06%) |
Dec 20, 2011 | 40.11 | 41.31 | 40.07 | 41.21 | 4,903,578 | +2.10(+5.38%) |
Dec 19, 2011 | 39.79 | 40.15 | 38.94 | 39.11 | 5,630,958 | -0.61(-1.54%) |
Dec 16, 2011 | 39.53 | 39.87 | 39.12 | 39.72 | 8,838,656 | +0.66(+1.69%) |
Dec 15, 2011 | 39.27 | 39.68 | 38.66 | 39.06 | 7,151,132 | -0.03(-0.08%) |
Dec 14, 2011 | 40.45 | 40.50 | 38.38 | 39.09 | 12,235,916 | -1.76(-4.30%) |
Dec 13, 2011 | 41.45 | 42.02 | 40.49 | 40.85 | 7,139,190 | -0.42(-1.02%) |
Dec 12, 2011 | 41.15 | 41.49 | 40.69 | 41.27 | 7,915,132 | -0.42(-1.01%) |
Dec 09, 2011 | 41.32 | 41.92 | 40.65 | 41.69 | 9,163,572 | -0.51(-1.21%) |
Dec 08, 2011 | 43.59 | 44.17 | 42.04 | 42.21 | 7,041,131 | -1.73(-3.95%) |
Dec 07, 2011 | 43.59 | 44.57 | 43.09 | 43.94 | 6,472,879 | +0.03(+0.08%) |
Dec 06, 2011 | 42.50 | 44.51 | 42.48 | 43.91 | 8,934,940 | +1.46(+3.44%) |
Dec 05, 2011 | 42.77 | 43.07 | 41.49 | 42.44 | 7,090,456 | +0.17(+0.41%) |
Dec 02, 2011 | 44.12 | 44.23 | 42.18 | 42.27 | 6,928,616 | -1.29(-2.96%) |