Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.16 | 49.50 | 48.68 | 49.01 | 378,732 | -0.09(-0.18%) |
Feb 28, 2012 | 49.72 | 49.76 | 48.88 | 49.10 | 203,975 | -0.49(-0.98%) |
Feb 27, 2012 | 48.93 | 49.75 | 48.63 | 49.59 | 392,129 | +0.46(+0.94%) |
Feb 24, 2012 | 49.51 | 50.31 | 48.83 | 49.12 | 296,209 | -0.37(-0.75%) |
Feb 23, 2012 | 49.73 | 49.88 | 49.36 | 49.49 | 265,408 | -0.27(-0.53%) |
Feb 22, 2012 | 49.62 | 50.17 | 49.36 | 49.76 | 300,645 | +0.12(+0.25%) |
Feb 21, 2012 | 50.07 | 50.31 | 49.51 | 49.64 | 378,696 | -0.20(-0.40%) |
Feb 17, 2012 | 49.65 | 50.09 | 49.65 | 49.83 | 214,365 | +0.41(+0.82%) |
Feb 16, 2012 | 49.40 | 50.06 | 49.24 | 49.43 | 365,368 | -0.03(-0.06%) |
Feb 15, 2012 | 49.69 | 49.69 | 49.06 | 49.46 | 456,747 | -0.12(-0.24%) |
Feb 14, 2012 | 49.23 | 49.67 | 49.14 | 49.57 | 308,484 | +0.04(+0.07%) |
Feb 13, 2012 | 48.74 | 49.55 | 48.71 | 49.54 | 387,150 | +1.14(+2.36%) |
Feb 10, 2012 | 47.89 | 48.48 | 47.80 | 48.40 | 630,924 | +0.09(+0.18%) |
Feb 09, 2012 | 48.14 | 48.41 | 47.73 | 48.31 | 386,995 | +0.29(+0.60%) |
Feb 08, 2012 | 47.87 | 48.14 | 47.59 | 48.02 | 236,691 | +0.15(+0.31%) |
Feb 07, 2012 | 47.72 | 48.11 | 47.51 | 47.87 | 290,553 | +0.02(+0.04%) |
Feb 06, 2012 | 47.83 | 48.10 | 47.77 | 47.85 | 250,037 | -0.19(-0.40%) |
Feb 03, 2012 | 47.55 | 48.14 | 47.40 | 48.04 | 312,518 | +1.15(+2.45%) |
Feb 02, 2012 | 47.62 | 47.62 | 46.51 | 46.90 | 413,720 | -0.78(-1.63%) |
Feb 01, 2012 | 47.30 | 47.72 | 47.18 | 47.67 | 373,688 | +0.75(+1.60%) |
Jan 31, 2012 | 46.98 | 47.17 | 46.61 | 46.92 | 478,054 | +0.22(+0.46%) |
Jan 30, 2012 | 46.61 | 46.90 | 46.23 | 46.70 | 311,303 | -0.17(-0.37%) |
Jan 27, 2012 | 47.24 | 47.47 | 46.83 | 46.88 | 298,669 | -0.49(-1.04%) |
Jan 26, 2012 | 48.01 | 48.46 | 47.21 | 47.37 | 319,235 | +0.20(+0.42%) |
Jan 25, 2012 | 47.08 | 47.26 | 46.77 | 47.17 | 375,287 | -0.22(-0.46%) |
Jan 24, 2012 | 46.84 | 47.68 | 46.84 | 47.39 | 258,528 | +0.25(+0.54%) |
Jan 23, 2012 | 46.98 | 47.54 | 46.97 | 47.14 | 545,550 | +0.16(+0.34%) |
Jan 20, 2012 | 47.29 | 47.49 | 46.86 | 46.98 | 476,846 | -0.44(-0.92%) |
Jan 19, 2012 | 47.46 | 47.54 | 46.98 | 47.41 | 551,498 | +0.00(+0.00%) |
Jan 18, 2012 | 46.45 | 47.54 | 46.45 | 47.41 | 592,075 | +0.77(+1.64%) |
Jan 17, 2012 | 46.57 | 46.78 | 46.14 | 46.65 | 764,956 | +0.74(+1.61%) |
Jan 13, 2012 | 45.13 | 45.98 | 44.90 | 45.91 | 405,912 | +0.49(+1.07%) |
Jan 12, 2012 | 45.12 | 45.46 | 44.96 | 45.42 | 558,006 | +0.33(+0.73%) |
Jan 11, 2012 | 44.97 | 45.14 | 44.92 | 45.09 | 374,885 | +0.07(+0.15%) |
Jan 10, 2012 | 45.74 | 45.88 | 44.83 | 45.03 | 474,367 | -0.17(-0.37%) |
Jan 09, 2012 | 45.03 | 45.24 | 44.77 | 45.19 | 891,650 | +0.59(+1.33%) |
Jan 06, 2012 | 44.75 | 45.27 | 44.45 | 44.60 | 1,263,435 | -0.38(-0.85%) |
Jan 05, 2012 | 44.02 | 45.35 | 43.36 | 44.98 | 1,080,314 | +0.46(+1.02%) |
Jan 04, 2012 | 43.79 | 44.93 | 43.57 | 44.53 | 942,075 | +0.52(+1.17%) |
Dec 30, 2011 | 44.41 | 44.41 | 44.00 | 44.01 | 288,248 | -0.40(-0.90%) |
Dec 29, 2011 | 43.35 | 44.46 | 43.35 | 44.41 | 315,118 | +1.27(+2.94%) |
Dec 28, 2011 | 43.70 | 43.83 | 43.12 | 43.14 | 468,324 | -0.52(-1.18%) |
Dec 27, 2011 | 43.49 | 43.80 | 43.43 | 43.66 | 214,691 | +0.09(+0.20%) |
Dec 23, 2011 | 43.57 | 43.97 | 43.42 | 43.57 | 315,091 | +0.30(+0.68%) |
Dec 21, 2011 | 42.53 | 43.38 | 42.20 | 43.28 | 542,490 | +0.54(+1.25%) |
Dec 20, 2011 | 42.08 | 43.09 | 41.96 | 42.74 | 354,396 | +1.26(+3.04%) |
Dec 19, 2011 | 41.78 | 42.45 | 41.32 | 41.48 | 493,494 | -0.11(-0.27%) |
Dec 16, 2011 | 41.03 | 42.18 | 41.03 | 41.59 | 1,103,747 | +0.77(+1.88%) |
Dec 15, 2011 | 40.47 | 41.02 | 40.47 | 40.82 | 830,435 | +0.74(+1.86%) |
Dec 14, 2011 | 40.71 | 40.72 | 39.97 | 40.08 | 484,193 | -0.93(-2.26%) |
Dec 13, 2011 | 42.16 | 42.45 | 40.71 | 41.01 | 516,210 | -0.78(-1.86%) |
Dec 12, 2011 | 42.06 | 42.06 | 41.18 | 41.78 | 259,719 | -0.54(-1.26%) |
Dec 09, 2011 | 41.38 | 42.46 | 41.37 | 42.32 | 423,975 | +1.11(+2.69%) |
Dec 08, 2011 | 41.36 | 41.62 | 41.11 | 41.21 | 448,572 | -0.46(-1.11%) |
Dec 07, 2011 | 41.57 | 41.87 | 41.09 | 41.67 | 705,046 | -0.13(-0.31%) |
Dec 06, 2011 | 42.20 | 42.31 | 41.64 | 41.80 | 793,468 | -0.36(-0.86%) |
Dec 05, 2011 | 42.53 | 42.80 | 41.80 | 42.17 | 1,030,667 | +0.37(+0.88%) |
Dec 02, 2011 | 42.88 | 43.63 | 41.68 | 41.80 | 769,744 | -0.78(-1.83%) |