Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 45.46 | 46.04 | 45.38 | 45.52 | 205,371 | +0.14(+0.31%) |
Feb 28, 2012 | 45.47 | 45.85 | 45.32 | 45.38 | 172,599 | -0.03(-0.07%) |
Feb 27, 2012 | 45.39 | 45.62 | 44.92 | 45.41 | 396,516 | -0.38(-0.83%) |
Feb 24, 2012 | 45.82 | 46.31 | 45.05 | 45.79 | 305,978 | -0.15(-0.33%) |
Feb 23, 2012 | 45.59 | 46.06 | 45.44 | 45.94 | 269,659 | +0.34(+0.76%) |
Feb 22, 2012 | 45.45 | 45.87 | 45.27 | 45.59 | 261,942 | +0.07(+0.16%) |
Feb 21, 2012 | 45.56 | 45.80 | 45.22 | 45.52 | 409,338 | +0.02(+0.04%) |
Feb 17, 2012 | 46.08 | 46.16 | 45.49 | 45.50 | 310,427 | -0.33(-0.72%) |
Feb 16, 2012 | 45.17 | 46.07 | 45.04 | 45.83 | 390,513 | +0.82(+1.82%) |
Feb 15, 2012 | 46.04 | 46.32 | 44.87 | 45.01 | 361,643 | -0.75(-1.64%) |
Feb 14, 2012 | 45.82 | 46.45 | 45.52 | 45.76 | 730,519 | -0.14(-0.31%) |
Feb 13, 2012 | 46.45 | 47.94 | 45.11 | 45.90 | 475,109 | +0.64(+1.43%) |
Feb 10, 2012 | 46.21 | 46.21 | 44.05 | 45.26 | 1,697,216 | -2.04(-4.32%) |
Feb 09, 2012 | 47.90 | 49.25 | 47.26 | 47.30 | 661,730 | -0.33(-0.69%) |
Feb 08, 2012 | 46.95 | 47.99 | 46.95 | 47.63 | 397,648 | +0.59(+1.25%) |
Feb 07, 2012 | 46.92 | 47.48 | 46.89 | 47.04 | 245,380 | -0.01(-0.02%) |
Feb 06, 2012 | 47.18 | 47.27 | 46.72 | 47.05 | 322,700 | -0.16(-0.34%) |
Feb 03, 2012 | 46.69 | 47.38 | 46.20 | 47.21 | 447,361 | +1.29(+2.81%) |
Feb 02, 2012 | 45.52 | 46.30 | 44.93 | 45.92 | 506,584 | +0.26(+0.57%) |
Feb 01, 2012 | 44.17 | 45.71 | 44.13 | 45.66 | 407,013 | +1.61(+3.65%) |
Jan 31, 2012 | 44.32 | 44.32 | 43.98 | 44.05 | 220,416 | +0.05(+0.11%) |
Jan 30, 2012 | 43.99 | 44.25 | 43.81 | 44.00 | 372,860 | -0.52(-1.17%) |
Jan 27, 2012 | 43.81 | 44.68 | 43.57 | 44.52 | 445,569 | +0.32(+0.72%) |
Jan 26, 2012 | 43.31 | 44.30 | 43.03 | 44.20 | 400,980 | +1.00(+2.31%) |
Jan 25, 2012 | 43.00 | 43.40 | 42.86 | 43.20 | 217,041 | +0.22(+0.51%) |
Jan 24, 2012 | 41.54 | 43.04 | 41.19 | 42.98 | 341,289 | +1.39(+3.34%) |
Jan 23, 2012 | 41.91 | 41.95 | 41.18 | 41.59 | 136,470 | -0.35(-0.83%) |
Jan 20, 2012 | 41.69 | 42.03 | 41.33 | 41.94 | 131,287 | +0.08(+0.19%) |
Jan 19, 2012 | 42.17 | 42.17 | 41.51 | 41.86 | 219,996 | -0.31(-0.74%) |
Jan 18, 2012 | 41.93 | 42.18 | 41.52 | 42.17 | 225,342 | +0.33(+0.79%) |
Jan 17, 2012 | 39.42 | 42.20 | 39.42 | 41.84 | 522,527 | -0.06(-0.14%) |
Jan 13, 2012 | 41.35 | 41.99 | 41.25 | 41.90 | 234,880 | +0.10(+0.24%) |
Jan 12, 2012 | 41.44 | 41.96 | 41.34 | 41.80 | 236,734 | +0.28(+0.67%) |
Jan 11, 2012 | 41.44 | 41.76 | 40.85 | 41.52 | 195,700 | -0.19(-0.46%) |
Jan 10, 2012 | 41.50 | 41.93 | 41.28 | 41.71 | 259,414 | +0.78(+1.91%) |
Jan 09, 2012 | 40.83 | 41.13 | 40.32 | 40.93 | 195,750 | +0.17(+0.42%) |
Jan 06, 2012 | 40.16 | 41.30 | 39.68 | 40.76 | 384,562 | +0.45(+1.12%) |
Jan 05, 2012 | 39.69 | 40.51 | 39.58 | 40.31 | 314,719 | +0.51(+1.28%) |
Jan 04, 2012 | 40.14 | 40.25 | 39.44 | 39.80 | 473,074 | -0.21(-0.52%) |
Dec 30, 2011 | 39.61 | 40.41 | 39.59 | 40.01 | 265,711 | +0.40(+1.01%) |
Dec 29, 2011 | 39.48 | 40.09 | 39.48 | 39.61 | 215,070 | +0.12(+0.30%) |
Dec 28, 2011 | 40.19 | 40.44 | 39.41 | 39.49 | 213,136 | -0.63(-1.57%) |
Dec 27, 2011 | 39.61 | 40.30 | 39.25 | 40.12 | 260,437 | +0.25(+0.63%) |
Dec 23, 2011 | 39.25 | 39.90 | 39.04 | 39.87 | 270,986 | -0.28(-0.70%) |
Dec 21, 2011 | 39.22 | 40.17 | 39.08 | 40.15 | 291,277 | +0.93(+2.37%) |
Dec 20, 2011 | 38.96 | 39.24 | 38.72 | 39.22 | 306,322 | +0.98(+2.56%) |
Dec 19, 2011 | 38.84 | 39.50 | 37.99 | 38.24 | 425,184 | +0.11(+0.29%) |
Dec 16, 2011 | 37.96 | 38.49 | 37.50 | 38.13 | 499,102 | +0.57(+1.52%) |
Dec 15, 2011 | 37.63 | 38.04 | 37.17 | 37.56 | 190,922 | +0.55(+1.49%) |
Dec 14, 2011 | 37.55 | 37.55 | 36.94 | 37.01 | 321,884 | -0.92(-2.43%) |
Dec 13, 2011 | 38.05 | 38.74 | 37.75 | 37.93 | 299,937 | +0.03(+0.08%) |
Dec 12, 2011 | 38.01 | 38.01 | 37.39 | 37.90 | 341,329 | -0.59(-1.53%) |
Dec 09, 2011 | 36.33 | 38.78 | 35.96 | 38.49 | 548,712 | +2.18(+6.00%) |
Dec 08, 2011 | 36.65 | 36.93 | 35.85 | 36.31 | 425,429 | -0.73(-1.97%) |
Dec 07, 2011 | 37.05 | 37.46 | 36.42 | 37.04 | 289,787 | -0.20(-0.54%) |
Dec 06, 2011 | 37.83 | 38.17 | 37.17 | 37.24 | 254,569 | -0.61(-1.61%) |
Dec 05, 2011 | 38.21 | 38.26 | 37.51 | 37.85 | 317,298 | +0.23(+0.61%) |
Dec 02, 2011 | 38.12 | 38.51 | 37.58 | 37.62 | 241,300 | +0.01(+0.03%) |