Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 58.65 | 59.10 | 55.35 | 56.85 | 82,867 | -0.90(-1.56%) |
Feb 28, 2012 | 59.10 | 59.10 | 56.55 | 57.75 | 123,866 | -0.90(-1.53%) |
Feb 27, 2012 | 59.10 | 60.75 | 57.75 | 58.65 | 126,332 | +0.90(+1.56%) |
Feb 24, 2012 | 58.20 | 59.85 | 57.75 | 57.75 | 575,645 | -7.65(-11.70%) |
Feb 23, 2012 | 66.60 | 67.50 | 63.90 | 65.40 | 39,227 | +0.90(+1.40%) |
Feb 22, 2012 | 68.25 | 68.62 | 64.50 | 64.50 | 42,901 | -4.20(-6.11%) |
Feb 21, 2012 | 73.35 | 73.50 | 68.25 | 68.70 | 25,180 | -4.35(-5.95%) |
Feb 17, 2012 | 76.80 | 77.25 | 72.30 | 73.05 | 25,266 | -3.00(-3.94%) |
Feb 16, 2012 | 72.15 | 77.85 | 72.00 | 76.05 | 21,031 | +3.75(+5.19%) |
Feb 15, 2012 | 74.40 | 74.55 | 71.25 | 72.30 | 39,082 | -1.80(-2.43%) |
Feb 14, 2012 | 76.05 | 76.50 | 73.50 | 74.10 | 17,911 | -2.55(-3.33%) |
Feb 13, 2012 | 76.80 | 78.60 | 75.45 | 76.65 | 17,937 | +0.60(+0.79%) |
Feb 10, 2012 | 76.95 | 77.55 | 74.10 | 76.05 | 27,128 | -1.95(-2.50%) |
Feb 09, 2012 | 77.10 | 78.75 | 76.35 | 78.00 | 18,668 | +0.15(+0.19%) |
Feb 08, 2012 | 78.15 | 78.75 | 75.75 | 77.85 | 28,769 | +0.00(+0.00%) |
Feb 07, 2012 | 78.45 | 79.05 | 76.50 | 77.85 | 30,873 | -0.30(-0.38%) |
Feb 06, 2012 | 75.00 | 80.10 | 73.05 | 78.15 | 48,723 | +3.45(+4.62%) |
Feb 03, 2012 | 83.10 | 84.90 | 71.25 | 74.70 | 143,753 | -7.20(-8.79%) |
Feb 02, 2012 | 74.85 | 82.05 | 73.50 | 81.90 | 85,841 | +7.35(+9.86%) |
Feb 01, 2012 | 72.45 | 75.00 | 71.25 | 74.55 | 70,977 | +3.45(+4.85%) |
Jan 31, 2012 | 67.50 | 72.60 | 67.35 | 71.10 | 44,674 | +3.75(+5.57%) |
Jan 30, 2012 | 66.75 | 67.50 | 65.85 | 67.35 | 32,905 | +0.00(+0.00%) |
Jan 27, 2012 | 67.05 | 68.25 | 65.40 | 67.35 | 39,415 | +0.45(+0.67%) |
Jan 26, 2012 | 60.45 | 67.35 | 60.15 | 66.90 | 66,350 | +7.05(+11.78%) |
Jan 25, 2012 | 60.30 | 60.98 | 59.55 | 59.85 | 22,150 | -0.30(-0.50%) |
Jan 24, 2012 | 60.15 | 60.60 | 58.80 | 60.15 | 21,651 | +0.75(+1.26%) |
Jan 23, 2012 | 60.00 | 61.50 | 57.75 | 59.40 | 27,694 | -0.30(-0.50%) |
Jan 20, 2012 | 59.40 | 63.45 | 59.10 | 59.70 | 56,638 | +0.15(+0.25%) |
Jan 19, 2012 | 58.65 | 60.30 | 58.58 | 59.55 | 62,214 | +1.20(+2.06%) |
Jan 18, 2012 | 55.50 | 60.75 | 54.45 | 58.35 | 86,624 | +2.85(+5.14%) |
Jan 17, 2012 | 50.70 | 59.55 | 48.15 | 55.50 | 131,028 | +8.25(+17.46%) |
Jan 13, 2012 | 46.50 | 47.85 | 46.05 | 47.25 | 17,247 | +0.00(+0.00%) |
Jan 12, 2012 | 47.10 | 47.25 | 46.05 | 47.25 | 8,027 | +0.30(+0.64%) |
Jan 11, 2012 | 46.50 | 47.25 | 46.50 | 46.95 | 11,678 | +0.00(+0.00%) |
Jan 10, 2012 | 47.25 | 47.85 | 46.05 | 46.95 | 36,010 | +0.75(+1.62%) |
Jan 09, 2012 | 46.80 | 48.00 | 45.75 | 46.20 | 16,415 | -0.60(-1.28%) |
Jan 06, 2012 | 45.00 | 48.00 | 44.10 | 46.80 | 19,821 | +1.95(+4.35%) |
Jan 05, 2012 | 41.10 | 45.45 | 41.10 | 44.85 | 19,090 | +3.30(+7.94%) |
Jan 04, 2012 | 41.40 | 42.30 | 40.95 | 41.55 | 4,713 | +2.55(+6.54%) |
Dec 30, 2011 | 39.30 | 39.60 | 38.25 | 39.00 | 15,176 | -0.45(-1.14%) |
Dec 29, 2011 | 38.55 | 39.75 | 37.95 | 39.45 | 15,260 | +0.90(+2.33%) |
Dec 28, 2011 | 39.45 | 39.75 | 38.25 | 38.55 | 15,705 | -1.20(-3.02%) |
Dec 27, 2011 | 40.80 | 41.25 | 39.30 | 39.75 | 12,236 | -1.80(-4.33%) |
Dec 23, 2011 | 42.90 | 43.35 | 41.40 | 41.55 | 7,975 | -0.45(-1.07%) |
Dec 21, 2011 | 42.00 | 42.30 | 40.35 | 42.00 | 13,074 | +0.00(+0.00%) |
Dec 20, 2011 | 41.40 | 42.45 | 40.35 | 42.00 | 14,275 | +1.95(+4.87%) |
Dec 19, 2011 | 43.80 | 43.80 | 39.75 | 40.05 | 16,322 | -3.75(-8.56%) |
Dec 16, 2011 | 42.30 | 43.80 | 41.62 | 43.80 | 26,149 | +1.65(+3.91%) |
Dec 15, 2011 | 42.45 | 42.45 | 40.80 | 42.15 | 14,224 | -0.30(-0.71%) |
Dec 14, 2011 | 40.05 | 42.75 | 40.05 | 42.45 | 26,867 | +2.25(+5.60%) |
Dec 13, 2011 | 42.30 | 42.30 | 40.05 | 40.20 | 8,820 | -1.65(-3.94%) |
Dec 12, 2011 | 42.75 | 43.20 | 41.40 | 41.85 | 8,904 | -1.50(-3.46%) |
Dec 09, 2011 | 41.40 | 43.50 | 40.80 | 43.35 | 17,165 | +2.10(+5.09%) |
Dec 08, 2011 | 41.85 | 42.30 | 41.19 | 41.25 | 9,740 | -1.35(-3.17%) |
Dec 07, 2011 | 42.60 | 43.20 | 40.80 | 42.60 | 11,465 | -0.45(-1.05%) |
Dec 06, 2011 | 43.80 | 43.80 | 41.10 | 43.05 | 10,823 | -0.75(-1.71%) |
Dec 05, 2011 | 44.10 | 44.25 | 42.45 | 43.80 | 15,456 | +0.30(+0.69%) |
Dec 02, 2011 | 43.95 | 45.60 | 42.60 | 43.50 | 27,818 | +1.35(+3.20%) |