Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 54.37 | 54.83 | 53.69 | 53.92 | 4,457,339 | -0.59(-1.08%) |
Feb 28, 2012 | 53.74 | 54.59 | 53.45 | 54.51 | 2,969,827 | +0.77(+1.44%) |
Feb 27, 2012 | 53.35 | 53.98 | 52.65 | 53.74 | 2,031,878 | -0.22(-0.41%) |
Feb 24, 2012 | 53.29 | 53.98 | 53.14 | 53.96 | 1,484,208 | +0.51(+0.96%) |
Feb 23, 2012 | 53.16 | 53.90 | 50.47 | 53.44 | 4,141,711 | +0.27(+0.50%) |
Feb 22, 2012 | 53.11 | 53.32 | 52.72 | 53.18 | 1,736,397 | -0.08(-0.14%) |
Feb 21, 2012 | 53.96 | 54.06 | 53.17 | 53.25 | 1,671,255 | -0.44(-0.82%) |
Feb 17, 2012 | 54.36 | 54.36 | 53.56 | 53.69 | 1,978,517 | -0.23(-0.42%) |
Feb 16, 2012 | 53.11 | 54.04 | 52.89 | 53.92 | 2,484,326 | +0.72(+1.36%) |
Feb 15, 2012 | 53.33 | 53.59 | 53.02 | 53.20 | 2,135,790 | +0.01(+0.02%) |
Feb 14, 2012 | 52.67 | 53.21 | 52.67 | 53.19 | 1,228,378 | +0.14(+0.27%) |
Feb 13, 2012 | 53.30 | 53.54 | 52.98 | 53.04 | 1,463,162 | +0.17(+0.32%) |
Feb 10, 2012 | 52.84 | 52.99 | 52.22 | 52.87 | 1,654,320 | -0.52(-0.98%) |
Feb 09, 2012 | 53.52 | 53.75 | 52.82 | 53.40 | 1,704,087 | +0.07(+0.13%) |
Feb 08, 2012 | 52.77 | 53.44 | 52.68 | 53.33 | 2,132,712 | +0.61(+1.16%) |
Feb 07, 2012 | 52.83 | 53.43 | 52.24 | 52.72 | 3,014,870 | -0.36(-0.68%) |
Feb 06, 2012 | 53.24 | 53.68 | 52.87 | 53.08 | 1,902,878 | -0.52(-0.98%) |
Feb 03, 2012 | 52.76 | 53.70 | 52.62 | 53.61 | 3,621,955 | +1.42(+2.72%) |
Feb 02, 2012 | 52.31 | 52.76 | 51.85 | 52.19 | 2,951,625 | +0.09(+0.16%) |
Feb 01, 2012 | 51.53 | 52.68 | 51.19 | 52.10 | 4,546,075 | +1.72(+3.42%) |
Jan 31, 2012 | 50.08 | 50.84 | 49.89 | 50.38 | 4,465,622 | +0.43(+0.86%) |
Jan 30, 2012 | 49.41 | 50.40 | 49.05 | 49.95 | 3,479,191 | -0.01(-0.02%) |
Jan 27, 2012 | 49.62 | 50.38 | 49.46 | 49.96 | 3,376,943 | +0.14(+0.29%) |
Jan 26, 2012 | 51.04 | 51.04 | 49.61 | 49.82 | 3,421,215 | -1.17(-2.30%) |
Jan 25, 2012 | 50.37 | 51.51 | 50.33 | 50.99 | 3,458,184 | +1.01(+2.02%) |
Jan 24, 2012 | 49.13 | 50.83 | 48.96 | 49.98 | 3,606,908 | +0.62(+1.25%) |
Jan 23, 2012 | 48.62 | 49.44 | 48.62 | 49.36 | 2,926,097 | +0.66(+1.35%) |
Jan 20, 2012 | 49.05 | 49.23 | 48.43 | 48.70 | 2,733,602 | -0.67(-1.35%) |
Jan 19, 2012 | 48.78 | 49.52 | 48.57 | 49.37 | 3,181,333 | +0.62(+1.27%) |
Jan 18, 2012 | 47.36 | 48.89 | 47.24 | 48.75 | 4,582,542 | +1.27(+2.67%) |
Jan 17, 2012 | 47.34 | 47.81 | 47.00 | 47.48 | 5,485,854 | +0.49(+1.03%) |
Jan 13, 2012 | 47.10 | 47.53 | 46.75 | 47.00 | 2,819,222 | -0.41(-0.86%) |
Jan 12, 2012 | 47.52 | 47.61 | 46.98 | 47.41 | 3,545,537 | -0.18(-0.38%) |
Jan 11, 2012 | 46.55 | 47.61 | 46.52 | 47.59 | 3,045,373 | +0.86(+1.83%) |
Jan 10, 2012 | 45.75 | 47.04 | 45.66 | 46.73 | 4,707,630 | +1.33(+2.94%) |
Jan 09, 2012 | 45.46 | 45.62 | 44.85 | 45.40 | 2,761,543 | +0.05(+0.10%) |
Jan 06, 2012 | 44.34 | 45.46 | 44.10 | 45.35 | 4,190,972 | +1.22(+2.76%) |
Jan 05, 2012 | 43.58 | 44.42 | 43.49 | 44.13 | 3,561,871 | +0.37(+0.85%) |
Jan 04, 2012 | 44.66 | 45.08 | 43.76 | 43.76 | 3,207,241 | +0.93(+2.18%) |
Dec 30, 2011 | 42.81 | 43.16 | 42.81 | 42.83 | 1,512,216 | +0.02(+0.04%) |
Dec 29, 2011 | 42.25 | 42.90 | 42.14 | 42.81 | 1,491,208 | +0.69(+1.63%) |
Dec 28, 2011 | 43.29 | 43.36 | 42.09 | 42.12 | 1,666,374 | -1.21(-2.79%) |
Dec 27, 2011 | 43.25 | 43.65 | 43.15 | 43.33 | 1,162,864 | -0.18(-0.42%) |
Dec 23, 2011 | 43.62 | 43.67 | 43.29 | 43.51 | 2,034,081 | +0.98(+2.31%) |
Dec 21, 2011 | 42.88 | 42.92 | 42.12 | 42.53 | 3,044,146 | -0.26(-0.60%) |
Dec 20, 2011 | 42.15 | 42.96 | 42.11 | 42.79 | 2,510,315 | +1.32(+3.19%) |
Dec 19, 2011 | 41.96 | 42.40 | 41.33 | 41.46 | 2,555,194 | -0.29(-0.68%) |
Dec 16, 2011 | 42.37 | 42.38 | 41.52 | 41.75 | 4,562,173 | -0.30(-0.70%) |
Dec 15, 2011 | 41.66 | 42.17 | 41.01 | 42.05 | 4,205,017 | +0.38(+0.91%) |
Dec 14, 2011 | 42.48 | 42.61 | 41.56 | 41.66 | 4,111,641 | -0.90(-2.10%) |
Dec 13, 2011 | 43.04 | 43.43 | 42.32 | 42.56 | 3,399,064 | -0.42(-0.97%) |
Dec 12, 2011 | 43.23 | 43.31 | 42.80 | 42.98 | 3,204,937 | -0.49(-1.12%) |
Dec 09, 2011 | 43.18 | 43.62 | 42.52 | 43.46 | 5,145,393 | +0.33(+0.77%) |
Dec 08, 2011 | 44.24 | 44.48 | 43.01 | 43.13 | 4,288,686 | -1.61(-3.60%) |
Dec 07, 2011 | 44.65 | 45.03 | 43.96 | 44.74 | 3,071,785 | -0.19(-0.42%) |
Dec 06, 2011 | 44.45 | 45.12 | 44.42 | 44.93 | 2,580,474 | +0.38(+0.85%) |
Dec 05, 2011 | 44.85 | 45.15 | 44.25 | 44.55 | 2,679,702 | +0.23(+0.52%) |
Dec 02, 2011 | 45.08 | 45.36 | 44.18 | 44.32 | 1,784,837 | -0.48(-1.06%) |