Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.09 | 46.09 | 44.90 | 45.49 | 136,911 | -0.60(-1.30%) |
Feb 28, 2012 | 47.21 | 47.21 | 45.79 | 46.08 | 151,639 | -1.18(-2.50%) |
Feb 27, 2012 | 46.23 | 47.85 | 45.76 | 47.27 | 113,903 | +0.94(+2.03%) |
Feb 24, 2012 | 46.27 | 46.60 | 46.05 | 46.32 | 60,705 | +0.07(+0.16%) |
Feb 23, 2012 | 45.60 | 46.63 | 45.46 | 46.25 | 78,259 | +0.58(+1.28%) |
Feb 22, 2012 | 45.62 | 45.76 | 45.12 | 45.67 | 54,091 | +0.10(+0.21%) |
Feb 21, 2012 | 45.79 | 46.37 | 45.27 | 45.57 | 63,617 | -0.22(-0.47%) |
Feb 17, 2012 | 46.50 | 46.50 | 45.36 | 45.79 | 70,596 | -0.58(-1.24%) |
Feb 16, 2012 | 44.90 | 46.44 | 44.51 | 46.36 | 57,797 | +1.38(+3.08%) |
Feb 15, 2012 | 45.55 | 45.78 | 44.62 | 44.98 | 74,908 | -0.45(-0.99%) |
Feb 14, 2012 | 45.51 | 46.12 | 45.04 | 45.43 | 66,472 | -0.42(-0.91%) |
Feb 13, 2012 | 45.61 | 46.18 | 44.85 | 45.85 | 84,797 | +0.67(+1.49%) |
Feb 10, 2012 | 46.02 | 46.14 | 45.10 | 45.17 | 70,030 | -1.06(-2.30%) |
Feb 09, 2012 | 47.30 | 47.64 | 46.07 | 46.23 | 60,710 | -1.08(-2.29%) |
Feb 08, 2012 | 46.17 | 47.47 | 46.17 | 47.32 | 209,981 | +1.26(+2.73%) |
Feb 07, 2012 | 45.87 | 46.83 | 45.83 | 46.06 | 112,615 | +0.23(+0.51%) |
Feb 06, 2012 | 45.27 | 46.29 | 44.63 | 45.83 | 87,295 | +0.42(+0.93%) |
Feb 03, 2012 | 44.89 | 45.89 | 44.89 | 45.41 | 99,003 | +0.91(+2.05%) |
Feb 02, 2012 | 43.98 | 45.06 | 43.53 | 44.49 | 201,047 | +0.51(+1.16%) |
Feb 01, 2012 | 42.63 | 44.03 | 42.59 | 43.98 | 209,231 | +1.50(+3.53%) |
Jan 31, 2012 | 42.83 | 43.11 | 42.11 | 42.48 | 164,346 | -0.03(-0.07%) |
Jan 30, 2012 | 42.27 | 43.20 | 42.21 | 42.51 | 188,655 | -0.22(-0.50%) |
Jan 27, 2012 | 40.07 | 44.25 | 39.70 | 42.73 | 464,506 | +3.17(+8.01%) |
Jan 26, 2012 | 38.75 | 39.75 | 37.95 | 39.56 | 212,233 | +1.31(+3.41%) |
Jan 25, 2012 | 38.11 | 38.49 | 37.56 | 38.25 | 155,154 | +0.28(+0.74%) |
Jan 24, 2012 | 37.87 | 38.39 | 37.84 | 37.97 | 239,721 | +0.06(+0.16%) |
Jan 23, 2012 | 38.58 | 38.78 | 37.53 | 37.91 | 84,150 | -0.67(-1.73%) |
Jan 20, 2012 | 38.50 | 38.91 | 37.79 | 38.58 | 141,119 | +0.14(+0.37%) |
Jan 19, 2012 | 38.21 | 38.83 | 38.06 | 38.44 | 141,070 | +0.24(+0.62%) |
Jan 18, 2012 | 38.97 | 38.97 | 37.88 | 38.20 | 167,771 | -0.82(-2.11%) |
Jan 17, 2012 | 39.11 | 39.37 | 38.88 | 39.03 | 143,747 | +0.07(+0.19%) |
Jan 13, 2012 | 38.88 | 39.34 | 38.71 | 38.95 | 129,608 | -0.09(-0.23%) |
Jan 12, 2012 | 39.04 | 39.53 | 38.88 | 39.04 | 66,117 | -0.06(-0.15%) |
Jan 11, 2012 | 39.06 | 39.60 | 38.91 | 39.10 | 91,590 | -0.23(-0.58%) |
Jan 10, 2012 | 39.64 | 39.75 | 39.17 | 39.33 | 63,573 | +0.11(+0.28%) |
Jan 09, 2012 | 40.49 | 40.49 | 39.16 | 39.22 | 139,558 | -1.11(-2.76%) |
Jan 06, 2012 | 39.32 | 40.61 | 38.99 | 40.33 | 229,072 | +1.10(+2.80%) |
Jan 05, 2012 | 38.83 | 39.70 | 38.46 | 39.23 | 133,147 | +0.35(+0.90%) |
Jan 04, 2012 | 38.81 | 39.00 | 37.99 | 38.88 | 192,079 | +0.96(+2.52%) |
Dec 30, 2011 | 37.71 | 38.70 | 37.64 | 37.93 | 238,469 | +0.22(+0.57%) |
Dec 29, 2011 | 37.31 | 37.76 | 37.09 | 37.71 | 100,498 | +0.36(+0.97%) |
Dec 28, 2011 | 37.30 | 37.96 | 37.07 | 37.35 | 153,329 | +0.10(+0.26%) |
Dec 27, 2011 | 36.24 | 37.42 | 35.84 | 37.25 | 72,882 | +0.85(+2.34%) |
Dec 23, 2011 | 35.95 | 36.96 | 35.71 | 36.40 | 138,533 | +0.45(+1.26%) |
Dec 21, 2011 | 36.34 | 36.34 | 35.28 | 35.95 | 149,088 | -0.37(-1.02%) |
Dec 20, 2011 | 35.07 | 36.35 | 34.98 | 36.32 | 181,798 | +1.92(+5.59%) |
Dec 19, 2011 | 34.88 | 35.05 | 34.29 | 34.40 | 171,969 | -0.36(-1.02%) |
Dec 16, 2011 | 34.61 | 34.83 | 34.37 | 34.75 | 248,841 | +0.45(+1.32%) |
Dec 15, 2011 | 34.30 | 34.44 | 33.94 | 34.30 | 191,503 | +0.37(+1.09%) |
Dec 14, 2011 | 34.39 | 34.39 | 33.84 | 33.93 | 102,945 | -0.82(-2.35%) |
Dec 13, 2011 | 34.95 | 35.69 | 34.67 | 34.74 | 152,297 | -0.05(-0.15%) |
Dec 12, 2011 | 34.80 | 35.38 | 34.42 | 34.80 | 144,334 | -0.42(-1.18%) |
Dec 09, 2011 | 33.94 | 35.51 | 33.49 | 35.21 | 152,147 | +1.37(+4.03%) |
Dec 08, 2011 | 34.25 | 34.51 | 33.75 | 33.85 | 125,091 | -0.56(-1.64%) |
Dec 07, 2011 | 34.80 | 34.80 | 33.75 | 34.41 | 123,871 | -0.45(-1.30%) |
Dec 06, 2011 | 35.48 | 35.48 | 34.45 | 34.86 | 127,619 | -0.65(-1.84%) |
Dec 05, 2011 | 35.09 | 35.94 | 34.46 | 35.52 | 142,623 | +1.21(+3.53%) |
Dec 02, 2011 | 34.65 | 35.11 | 34.11 | 34.31 | 101,407 | -0.13(-0.39%) |