Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.28 | 47.60 | 46.38 | 46.61 | 167,772 | -0.73(-1.55%) |
Feb 28, 2012 | 47.47 | 47.75 | 46.57 | 47.34 | 479,783 | -0.22(-0.46%) |
Feb 27, 2012 | 45.95 | 48.08 | 45.28 | 47.56 | 368,408 | +1.47(+3.18%) |
Feb 24, 2012 | 47.01 | 47.39 | 45.79 | 46.09 | 173,455 | -1.09(-2.32%) |
Feb 23, 2012 | 46.51 | 47.90 | 46.28 | 47.19 | 163,240 | +0.71(+1.54%) |
Feb 22, 2012 | 45.90 | 46.81 | 45.70 | 46.47 | 248,942 | -0.28(-0.59%) |
Feb 21, 2012 | 47.50 | 47.93 | 46.63 | 46.75 | 197,095 | -0.66(-1.39%) |
Feb 17, 2012 | 47.40 | 47.77 | 47.02 | 47.41 | 224,433 | +0.30(+0.65%) |
Feb 16, 2012 | 46.39 | 47.19 | 45.98 | 47.10 | 171,654 | +0.72(+1.56%) |
Feb 15, 2012 | 47.41 | 47.61 | 46.19 | 46.38 | 167,048 | -0.63(-1.34%) |
Feb 14, 2012 | 46.12 | 47.04 | 46.07 | 47.01 | 270,093 | +0.82(+1.77%) |
Feb 13, 2012 | 46.15 | 46.47 | 45.99 | 46.19 | 175,806 | +0.41(+0.90%) |
Feb 10, 2012 | 45.42 | 46.06 | 45.34 | 45.77 | 167,420 | -0.08(-0.18%) |
Feb 09, 2012 | 46.16 | 46.63 | 45.69 | 45.86 | 219,357 | -0.30(-0.64%) |
Feb 08, 2012 | 46.80 | 47.07 | 46.02 | 46.15 | 169,550 | -0.53(-1.14%) |
Feb 07, 2012 | 46.47 | 47.06 | 46.47 | 46.68 | 256,178 | +0.20(+0.43%) |
Feb 06, 2012 | 46.24 | 46.54 | 46.05 | 46.48 | 329,559 | +0.16(+0.35%) |
Feb 03, 2012 | 46.53 | 46.69 | 45.67 | 46.32 | 331,466 | +0.67(+1.46%) |
Feb 02, 2012 | 46.67 | 46.87 | 45.39 | 45.66 | 281,984 | -0.95(-2.04%) |
Feb 01, 2012 | 46.07 | 46.69 | 45.51 | 46.61 | 381,226 | +0.97(+2.13%) |
Jan 31, 2012 | 45.69 | 46.70 | 45.07 | 45.64 | 293,239 | +0.02(+0.04%) |
Jan 30, 2012 | 46.04 | 46.19 | 45.13 | 45.62 | 233,740 | -0.99(-2.12%) |
Jan 27, 2012 | 45.88 | 46.76 | 45.86 | 46.61 | 151,093 | +0.54(+1.18%) |
Jan 26, 2012 | 47.16 | 47.40 | 45.81 | 46.07 | 198,689 | -1.06(-2.24%) |
Jan 25, 2012 | 46.47 | 47.48 | 45.98 | 47.12 | 196,878 | +0.53(+1.14%) |
Jan 24, 2012 | 46.17 | 46.62 | 46.06 | 46.59 | 205,167 | +0.29(+0.62%) |
Jan 23, 2012 | 46.20 | 46.60 | 45.87 | 46.30 | 212,519 | +0.10(+0.21%) |
Jan 20, 2012 | 46.02 | 46.53 | 45.44 | 46.21 | 297,966 | +0.18(+0.39%) |
Jan 19, 2012 | 45.65 | 46.47 | 45.51 | 46.03 | 298,278 | +0.39(+0.86%) |
Jan 18, 2012 | 44.75 | 45.66 | 44.49 | 45.64 | 338,298 | +0.89(+1.98%) |
Jan 17, 2012 | 44.59 | 45.00 | 44.34 | 44.75 | 233,967 | +0.58(+1.31%) |
Jan 13, 2012 | 44.24 | 44.87 | 43.82 | 44.17 | 210,371 | -0.63(-1.40%) |
Jan 12, 2012 | 44.31 | 45.15 | 43.80 | 44.80 | 303,989 | +0.74(+1.69%) |
Jan 11, 2012 | 43.77 | 44.20 | 43.35 | 44.06 | 140,561 | +0.13(+0.30%) |
Jan 10, 2012 | 44.45 | 44.45 | 43.49 | 43.92 | 178,823 | +0.07(+0.15%) |
Jan 09, 2012 | 42.68 | 44.25 | 42.68 | 43.86 | 265,960 | +1.19(+2.79%) |
Jan 06, 2012 | 42.31 | 43.12 | 41.87 | 42.67 | 238,438 | +0.35(+0.83%) |
Jan 05, 2012 | 41.82 | 42.35 | 40.96 | 42.31 | 272,010 | +0.36(+0.86%) |
Jan 04, 2012 | 41.67 | 42.32 | 41.32 | 41.95 | 185,733 | -1.07(-2.48%) |
Dec 30, 2011 | 43.15 | 43.50 | 42.62 | 43.02 | 269,277 | +0.16(+0.38%) |
Dec 29, 2011 | 42.25 | 42.86 | 42.17 | 42.86 | 123,563 | +0.61(+1.44%) |
Dec 28, 2011 | 42.76 | 42.85 | 42.09 | 42.25 | 143,066 | -0.53(-1.25%) |
Dec 27, 2011 | 42.81 | 43.12 | 42.51 | 42.78 | 126,116 | -0.09(-0.20%) |
Dec 23, 2011 | 42.73 | 43.32 | 42.29 | 42.87 | 140,336 | -1.35(-3.06%) |
Dec 21, 2011 | 43.92 | 44.51 | 43.07 | 44.22 | 253,842 | +0.38(+0.87%) |
Dec 20, 2011 | 43.16 | 43.95 | 42.78 | 43.84 | 396,552 | +1.56(+3.69%) |
Dec 19, 2011 | 42.61 | 42.91 | 42.07 | 42.28 | 410,691 | -0.20(-0.47%) |
Dec 16, 2011 | 42.46 | 43.47 | 42.11 | 42.48 | 570,677 | +0.46(+1.09%) |
Dec 15, 2011 | 41.97 | 42.37 | 41.17 | 42.02 | 351,657 | +0.83(+2.01%) |
Dec 14, 2011 | 41.99 | 42.20 | 41.10 | 41.19 | 404,528 | -1.39(-3.26%) |
Dec 13, 2011 | 44.81 | 44.96 | 42.18 | 42.58 | 366,404 | -1.93(-4.34%) |
Dec 12, 2011 | 43.75 | 44.57 | 43.18 | 44.51 | 404,706 | -0.01(-0.02%) |
Dec 09, 2011 | 43.27 | 44.77 | 43.17 | 44.52 | 277,022 | +1.27(+2.93%) |
Dec 08, 2011 | 43.88 | 44.24 | 43.04 | 43.26 | 288,340 | -1.13(-2.55%) |
Dec 07, 2011 | 43.83 | 44.64 | 43.21 | 44.39 | 204,364 | +0.17(+0.39%) |
Dec 06, 2011 | 44.30 | 44.63 | 43.64 | 44.22 | 254,578 | -0.14(-0.32%) |
Dec 05, 2011 | 43.86 | 44.71 | 43.53 | 44.36 | 334,963 | +1.13(+2.62%) |
Dec 02, 2011 | 43.87 | 43.87 | 42.97 | 43.23 | 261,170 | +0.07(+0.15%) |