Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 61.94 | 62.20 | 60.50 | 60.56 | 36,417 | -1.34(-2.16%) |
Feb 28, 2012 | 61.77 | 62.22 | 61.44 | 61.90 | 30,181 | +0.13(+0.21%) |
Feb 27, 2012 | 61.02 | 62.04 | 60.79 | 61.77 | 125,525 | -2.01(-3.15%) |
Feb 24, 2012 | 63.17 | 64.01 | 63.01 | 63.78 | 73,846 | +1.09(+1.74%) |
Feb 23, 2012 | 61.40 | 62.80 | 60.93 | 62.69 | 42,728 | -0.71(-1.12%) |
Feb 22, 2012 | 63.41 | 63.66 | 63.10 | 63.40 | 35,836 | -0.03(-0.05%) |
Feb 21, 2012 | 63.61 | 63.95 | 63.00 | 63.43 | 46,362 | +0.42(+0.66%) |
Feb 17, 2012 | 63.13 | 63.30 | 62.46 | 63.01 | 38,541 | +1.59(+2.59%) |
Feb 16, 2012 | 60.20 | 61.49 | 59.90 | 61.42 | 44,232 | +0.81(+1.34%) |
Feb 15, 2012 | 61.58 | 61.58 | 60.25 | 60.61 | 74,630 | -0.78(-1.27%) |
Feb 14, 2012 | 61.33 | 61.74 | 60.96 | 61.39 | 115,237 | -1.06(-1.70%) |
Feb 13, 2012 | 62.24 | 62.55 | 61.76 | 62.45 | 155,923 | +1.24(+2.03%) |
Feb 10, 2012 | 60.48 | 61.41 | 60.32 | 61.21 | 107,788 | -1.35(-2.16%) |
Feb 09, 2012 | 62.41 | 62.56 | 61.56 | 62.56 | 164,839 | +2.81(+4.70%) |
Feb 08, 2012 | 59.90 | 60.00 | 58.97 | 59.75 | 49,616 | +0.35(+0.59%) |
Feb 07, 2012 | 58.52 | 59.42 | 58.20 | 59.40 | 80,177 | -0.25(-0.42%) |
Feb 06, 2012 | 59.57 | 59.94 | 59.43 | 59.65 | 106,240 | -0.33(-0.55%) |
Feb 03, 2012 | 59.46 | 59.99 | 59.00 | 59.98 | 55,533 | +2.01(+3.47%) |
Feb 02, 2012 | 57.90 | 58.29 | 57.67 | 57.97 | 26,143 | +0.32(+0.56%) |
Feb 01, 2012 | 57.40 | 57.92 | 57.22 | 57.65 | 53,939 | +2.02(+3.63%) |
Jan 31, 2012 | 56.67 | 56.82 | 55.15 | 55.63 | 59,496 | -0.07(-0.13%) |
Jan 30, 2012 | 55.12 | 55.91 | 54.88 | 55.70 | 50,926 | -0.80(-1.42%) |
Jan 27, 2012 | 55.87 | 56.60 | 55.69 | 56.50 | 41,702 | +0.09(+0.16%) |
Jan 26, 2012 | 57.00 | 57.29 | 56.31 | 56.41 | 93,433 | +0.91(+1.64%) |
Jan 25, 2012 | 53.59 | 55.62 | 53.17 | 55.50 | 65,974 | +1.65(+3.06%) |
Jan 24, 2012 | 52.86 | 54.00 | 52.86 | 53.85 | 56,475 | -0.62(-1.14%) |
Jan 23, 2012 | 54.89 | 55.28 | 53.84 | 54.47 | 128,815 | -0.14(-0.26%) |
Jan 20, 2012 | 54.01 | 54.61 | 54.01 | 54.61 | 62,146 | +0.92(+1.71%) |
Jan 19, 2012 | 53.52 | 53.70 | 52.63 | 53.69 | 49,383 | +0.34(+0.64%) |
Jan 18, 2012 | 52.53 | 53.46 | 52.53 | 53.35 | 110,793 | +1.70(+3.29%) |
Jan 17, 2012 | 51.40 | 52.12 | 51.40 | 51.65 | 143,627 | +3.57(+7.43%) |
Jan 13, 2012 | 47.78 | 48.15 | 46.96 | 48.08 | 83,951 | -1.33(-2.69%) |
Jan 12, 2012 | 49.53 | 49.76 | 48.70 | 49.41 | 59,568 | +0.71(+1.46%) |
Jan 11, 2012 | 48.59 | 48.74 | 48.14 | 48.70 | 42,076 | -0.18(-0.37%) |
Jan 10, 2012 | 48.90 | 49.22 | 48.68 | 48.88 | 121,017 | +1.72(+3.65%) |
Jan 09, 2012 | 47.58 | 47.58 | 46.50 | 47.16 | 63,783 | +0.84(+1.81%) |
Jan 06, 2012 | 47.08 | 47.08 | 45.97 | 46.32 | 61,670 | -1.20(-2.53%) |
Jan 05, 2012 | 47.49 | 47.62 | 47.00 | 47.52 | 68,823 | +0.27(+0.57%) |
Jan 04, 2012 | 47.09 | 47.48 | 46.76 | 47.25 | 61,547 | +3.39(+7.73%) |
Dec 30, 2011 | 43.71 | 44.19 | 43.71 | 43.86 | 71,752 | +0.15(+0.34%) |
Dec 29, 2011 | 43.00 | 43.71 | 42.69 | 43.71 | 105,137 | +0.88(+2.05%) |
Dec 28, 2011 | 44.06 | 44.06 | 42.61 | 42.83 | 119,998 | -2.34(-5.18%) |
Dec 27, 2011 | 45.23 | 45.30 | 44.96 | 45.17 | 124,854 | +0.17(+0.38%) |
Dec 23, 2011 | 44.74 | 45.77 | 44.62 | 45.00 | 77,269 | +0.88(+1.98%) |
Dec 21, 2011 | 44.42 | 44.45 | 43.80 | 44.12 | 241,714 | +0.38(+0.88%) |
Dec 20, 2011 | 42.70 | 43.80 | 42.70 | 43.74 | 148,751 | +3.36(+8.32%) |
Dec 19, 2011 | 41.70 | 41.80 | 40.24 | 40.38 | 192,041 | -1.01(-2.44%) |
Dec 16, 2011 | 41.54 | 41.74 | 41.02 | 41.39 | 183,051 | -0.32(-0.77%) |
Dec 15, 2011 | 42.15 | 42.20 | 41.21 | 41.71 | 233,889 | +0.45(+1.09%) |
Dec 14, 2011 | 41.54 | 41.85 | 41.02 | 41.26 | 163,667 | -0.99(-2.34%) |
Dec 13, 2011 | 43.48 | 43.81 | 42.00 | 42.25 | 151,083 | -1.59(-3.63%) |
Dec 12, 2011 | 43.88 | 44.14 | 43.47 | 43.84 | 280,843 | -1.96(-4.28%) |
Dec 09, 2011 | 44.70 | 45.90 | 43.49 | 45.80 | 72,884 | +2.33(+5.36%) |
Dec 08, 2011 | 44.05 | 44.16 | 43.47 | 43.47 | 54,636 | -2.72(-5.89%) |
Dec 07, 2011 | 45.30 | 46.36 | 44.75 | 46.19 | 64,193 | +0.02(+0.04%) |
Dec 06, 2011 | 46.07 | 46.33 | 45.70 | 46.17 | 42,308 | -0.22(-0.47%) |
Dec 05, 2011 | 47.15 | 47.15 | 46.03 | 46.39 | 94,003 | +1.01(+2.23%) |
Dec 02, 2011 | 46.46 | 46.46 | 45.08 | 45.38 | 57,825 | +0.37(+0.82%) |