Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.99 | 49.30 | 48.60 | 49.06 | 23,959 | +0.08(+0.16%) |
Feb 28, 2012 | 48.29 | 49.83 | 48.29 | 48.99 | 14,107 | +0.39(+0.79%) |
Feb 27, 2012 | 47.22 | 48.83 | 46.29 | 48.60 | 6,959 | +0.85(+1.77%) |
Feb 24, 2012 | 48.14 | 48.68 | 47.45 | 47.75 | 12,102 | -0.39(-0.80%) |
Feb 23, 2012 | 47.45 | 48.52 | 45.52 | 48.14 | 19,447 | +0.77(+1.63%) |
Feb 22, 2012 | 47.91 | 48.06 | 46.75 | 47.37 | 7,979 | -0.54(-1.13%) |
Feb 21, 2012 | 48.29 | 49.53 | 47.68 | 47.91 | 9,884 | -0.15(-0.32%) |
Feb 17, 2012 | 46.91 | 48.86 | 46.60 | 48.06 | 16,255 | +1.46(+3.14%) |
Feb 16, 2012 | 46.60 | 47.06 | 46.37 | 46.60 | 11,519 | +0.08(+0.17%) |
Feb 15, 2012 | 46.37 | 46.68 | 45.37 | 46.52 | 33,108 | +0.23(+0.50%) |
Feb 14, 2012 | 47.22 | 48.06 | 46.06 | 46.29 | 26,989 | -1.00(-2.12%) |
Feb 13, 2012 | 45.75 | 47.68 | 45.67 | 47.29 | 58,691 | +2.16(+4.78%) |
Feb 10, 2012 | 44.52 | 46.21 | 44.44 | 45.14 | 31,844 | -0.31(-0.68%) |
Feb 09, 2012 | 44.44 | 45.52 | 43.83 | 45.44 | 24,069 | +1.00(+2.25%) |
Feb 08, 2012 | 44.44 | 44.83 | 43.60 | 44.44 | 6,982 | +0.15(+0.35%) |
Feb 07, 2012 | 44.90 | 44.90 | 43.52 | 44.29 | 10,751 | -0.77(-1.71%) |
Feb 06, 2012 | 44.98 | 45.44 | 44.52 | 45.06 | 19,728 | -0.39(-0.85%) |
Feb 03, 2012 | 46.45 | 46.45 | 44.90 | 45.44 | 18,326 | +0.08(+0.17%) |
Feb 02, 2012 | 45.52 | 45.52 | 43.06 | 45.37 | 28,116 | +0.08(+0.17%) |
Feb 01, 2012 | 44.83 | 45.75 | 42.90 | 45.29 | 52,724 | +0.85(+1.91%) |
Jan 31, 2012 | 42.98 | 44.67 | 42.36 | 44.44 | 13,066 | +1.62(+3.78%) |
Jan 30, 2012 | 43.06 | 43.44 | 42.25 | 42.83 | 9,862 | -0.85(-1.94%) |
Jan 27, 2012 | 43.13 | 43.75 | 43.13 | 43.67 | 7,686 | +0.00(+0.00%) |
Jan 26, 2012 | 44.37 | 44.44 | 42.75 | 43.67 | 13,900 | -0.39(-0.87%) |
Jan 25, 2012 | 43.36 | 44.29 | 42.75 | 44.06 | 13,786 | +0.54(+1.24%) |
Jan 24, 2012 | 44.44 | 44.44 | 42.75 | 43.52 | 13,387 | -1.39(-3.09%) |
Jan 23, 2012 | 44.44 | 45.67 | 44.44 | 44.90 | 14,187 | +0.23(+0.52%) |
Jan 20, 2012 | 44.52 | 45.21 | 43.67 | 44.67 | 49,553 | +0.00(+0.00%) |
Jan 19, 2012 | 43.21 | 44.83 | 42.21 | 44.67 | 29,883 | +1.54(+3.57%) |
Jan 18, 2012 | 41.36 | 44.29 | 40.13 | 43.13 | 52,939 | +1.69(+4.09%) |
Jan 17, 2012 | 42.21 | 43.06 | 41.13 | 41.44 | 19,206 | -0.23(-0.55%) |
Jan 13, 2012 | 42.05 | 42.36 | 41.21 | 41.67 | 17,246 | -1.31(-3.05%) |
Jan 12, 2012 | 42.67 | 43.06 | 41.52 | 42.98 | 16,159 | +0.31(+0.72%) |
Jan 11, 2012 | 42.29 | 42.75 | 41.52 | 42.67 | 11,273 | +0.00(+0.00%) |
Jan 10, 2012 | 41.90 | 42.67 | 41.82 | 42.67 | 35,649 | +1.08(+2.59%) |
Jan 09, 2012 | 40.36 | 41.75 | 40.21 | 41.59 | 36,774 | +1.62(+4.05%) |
Jan 06, 2012 | 40.13 | 40.90 | 39.28 | 39.98 | 20,541 | -0.23(-0.57%) |
Jan 05, 2012 | 39.28 | 40.82 | 37.97 | 40.21 | 24,627 | +0.69(+1.75%) |
Jan 04, 2012 | 38.59 | 39.67 | 38.43 | 39.51 | 26,235 | +1.85(+4.91%) |
Dec 30, 2011 | 38.13 | 38.43 | 37.28 | 37.66 | 23,247 | -0.31(-0.81%) |
Dec 29, 2011 | 38.36 | 38.51 | 37.90 | 37.97 | 17,686 | -0.08(-0.20%) |
Dec 28, 2011 | 39.36 | 39.36 | 37.13 | 38.05 | 30,254 | -1.62(-4.08%) |
Dec 27, 2011 | 40.28 | 40.67 | 39.36 | 39.67 | 12,666 | -1.08(-2.65%) |
Dec 23, 2011 | 40.75 | 40.75 | 39.36 | 40.75 | 36,788 | +0.62(+1.54%) |
Dec 21, 2011 | 39.13 | 40.13 | 38.28 | 40.13 | 32,796 | +0.69(+1.76%) |
Dec 20, 2011 | 38.74 | 39.44 | 37.28 | 39.44 | 78,577 | +1.77(+4.70%) |
Dec 19, 2011 | 38.82 | 40.13 | 37.28 | 37.66 | 76,117 | -0.85(-2.20%) |
Dec 16, 2011 | 34.66 | 38.59 | 34.66 | 38.51 | 414,517 | +4.16(+12.11%) |
Dec 15, 2011 | 35.58 | 35.58 | 32.97 | 34.35 | 55,985 | -0.77(-2.19%) |
Dec 14, 2011 | 35.58 | 36.66 | 33.89 | 35.12 | 66,164 | -1.31(-3.59%) |
Dec 13, 2011 | 37.36 | 38.59 | 35.97 | 36.43 | 51,362 | -0.77(-2.07%) |
Dec 12, 2011 | 37.13 | 37.82 | 36.12 | 37.20 | 56,733 | -0.92(-2.42%) |
Dec 09, 2011 | 38.59 | 38.59 | 37.74 | 38.13 | 38,036 | -0.39(-1.00%) |
Dec 08, 2011 | 38.90 | 39.74 | 37.36 | 38.51 | 70,630 | -1.54(-3.85%) |
Dec 07, 2011 | 40.82 | 40.84 | 39.67 | 40.05 | 71,692 | -0.85(-2.07%) |
Dec 06, 2011 | 41.75 | 41.82 | 40.67 | 40.90 | 69,500 | -0.69(-1.67%) |
Dec 05, 2011 | 41.59 | 41.75 | 40.82 | 41.59 | 68,509 | +0.77(+1.89%) |
Dec 02, 2011 | 41.59 | 41.67 | 40.44 | 40.82 | 95,514 | -0.39(-0.93%) |