Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.67 | 49.90 | 49.04 | 49.04 | 56,282 | -0.30(-0.61%) |
Feb 28, 2012 | 50.06 | 50.06 | 48.73 | 49.34 | 52,907 | -0.49(-0.98%) |
Feb 27, 2012 | 48.45 | 51.65 | 48.45 | 49.83 | 98,197 | +1.27(+2.61%) |
Feb 24, 2012 | 48.66 | 49.13 | 48.44 | 48.56 | 34,847 | +0.19(+0.38%) |
Feb 23, 2012 | 48.47 | 48.65 | 48.17 | 48.37 | 60,531 | -0.06(-0.12%) |
Feb 22, 2012 | 48.67 | 48.71 | 48.22 | 48.43 | 54,099 | -0.31(-0.64%) |
Feb 21, 2012 | 48.74 | 49.11 | 47.74 | 48.74 | 199,040 | +0.30(+0.62%) |
Feb 17, 2012 | 48.56 | 48.68 | 48.17 | 48.44 | 173,268 | +0.16(+0.32%) |
Feb 16, 2012 | 48.29 | 48.32 | 47.72 | 48.29 | 25,182 | +0.19(+0.40%) |
Feb 15, 2012 | 48.02 | 48.68 | 47.77 | 48.09 | 76,383 | +0.06(+0.12%) |
Feb 14, 2012 | 47.87 | 48.24 | 47.57 | 48.04 | 41,359 | -0.16(-0.34%) |
Feb 13, 2012 | 48.21 | 48.36 | 47.94 | 48.20 | 29,776 | +0.48(+1.00%) |
Feb 10, 2012 | 47.60 | 48.19 | 47.36 | 47.72 | 92,598 | -0.24(-0.50%) |
Feb 09, 2012 | 48.54 | 48.54 | 47.57 | 47.97 | 79,266 | -0.26(-0.53%) |
Feb 08, 2012 | 48.29 | 48.81 | 48.02 | 48.22 | 74,224 | +0.24(+0.50%) |
Feb 07, 2012 | 48.39 | 48.39 | 47.38 | 47.98 | 52,667 | -0.31(-0.63%) |
Feb 06, 2012 | 47.51 | 48.64 | 46.71 | 48.29 | 39,261 | +0.65(+1.36%) |
Feb 03, 2012 | 47.71 | 48.32 | 47.36 | 47.64 | 46,415 | +0.26(+0.56%) |
Feb 02, 2012 | 48.66 | 49.41 | 47.23 | 47.38 | 60,744 | -1.10(-2.28%) |
Feb 01, 2012 | 47.17 | 48.67 | 47.17 | 48.48 | 65,180 | +1.55(+3.31%) |
Jan 31, 2012 | 47.02 | 47.08 | 46.27 | 46.93 | 44,224 | +0.40(+0.86%) |
Jan 30, 2012 | 46.32 | 46.56 | 46.09 | 46.53 | 46,732 | -0.14(-0.29%) |
Jan 27, 2012 | 46.63 | 46.78 | 46.38 | 46.66 | 25,135 | +0.04(+0.08%) |
Jan 26, 2012 | 46.73 | 47.25 | 46.06 | 46.63 | 59,099 | +0.26(+0.55%) |
Jan 25, 2012 | 46.05 | 46.61 | 45.77 | 46.37 | 61,071 | +0.57(+1.24%) |
Jan 24, 2012 | 45.76 | 46.16 | 45.27 | 45.80 | 68,497 | +0.01(+0.02%) |
Jan 23, 2012 | 45.51 | 46.12 | 45.22 | 45.79 | 64,697 | +0.19(+0.42%) |
Jan 20, 2012 | 45.46 | 46.19 | 45.33 | 45.60 | 96,867 | +0.28(+0.63%) |
Jan 19, 2012 | 45.21 | 45.39 | 44.58 | 45.32 | 64,839 | +0.51(+1.13%) |
Jan 18, 2012 | 43.93 | 44.97 | 43.92 | 44.81 | 37,095 | +0.89(+2.03%) |
Jan 17, 2012 | 43.18 | 44.60 | 43.09 | 43.92 | 72,958 | +1.22(+2.85%) |
Jan 13, 2012 | 43.41 | 43.49 | 42.08 | 42.70 | 35,458 | -1.00(-2.30%) |
Jan 12, 2012 | 42.31 | 43.74 | 42.26 | 43.71 | 86,106 | +1.66(+3.95%) |
Jan 11, 2012 | 42.03 | 42.09 | 41.23 | 42.05 | 93,230 | +0.05(+0.12%) |
Jan 10, 2012 | 42.30 | 42.62 | 41.88 | 42.00 | 33,323 | +0.19(+0.44%) |
Jan 09, 2012 | 42.00 | 42.02 | 41.54 | 41.81 | 23,996 | +0.06(+0.15%) |
Jan 06, 2012 | 41.33 | 41.87 | 41.33 | 41.75 | 137,508 | +0.52(+1.26%) |
Jan 05, 2012 | 41.95 | 41.95 | 40.51 | 41.23 | 81,192 | -0.48(-1.14%) |
Jan 04, 2012 | 40.53 | 41.81 | 40.53 | 41.70 | 65,241 | +1.85(+4.65%) |
Dec 30, 2011 | 39.40 | 40.29 | 39.28 | 39.85 | 36,783 | +0.66(+1.69%) |
Dec 29, 2011 | 39.49 | 39.52 | 39.12 | 39.19 | 27,606 | +0.01(+0.02%) |
Dec 28, 2011 | 39.71 | 39.92 | 39.16 | 39.18 | 21,667 | -0.48(-1.20%) |
Dec 27, 2011 | 39.20 | 39.73 | 39.05 | 39.66 | 65,086 | +0.63(+1.62%) |
Dec 23, 2011 | 39.77 | 39.77 | 38.75 | 39.03 | 39,884 | -0.18(-0.45%) |
Dec 21, 2011 | 38.58 | 39.52 | 38.28 | 39.20 | 52,667 | +0.38(+0.99%) |
Dec 20, 2011 | 38.48 | 39.07 | 38.48 | 38.82 | 101,735 | +0.67(+1.76%) |
Dec 19, 2011 | 38.74 | 38.74 | 37.89 | 38.15 | 94,515 | -0.30(-0.78%) |
Dec 16, 2011 | 38.88 | 38.98 | 38.30 | 38.45 | 55,719 | +0.10(+0.26%) |
Dec 15, 2011 | 38.43 | 38.84 | 38.01 | 38.35 | 127,144 | +0.14(+0.35%) |
Dec 14, 2011 | 38.05 | 38.41 | 37.41 | 38.21 | 58,043 | -0.16(-0.43%) |
Dec 13, 2011 | 40.17 | 40.23 | 38.16 | 38.38 | 94,534 | -1.30(-3.27%) |
Dec 12, 2011 | 39.57 | 39.75 | 39.12 | 39.67 | 119,420 | -0.67(-1.66%) |
Dec 09, 2011 | 40.69 | 40.70 | 40.34 | 40.34 | 71,823 | -0.08(-0.19%) |
Dec 08, 2011 | 40.94 | 40.94 | 40.19 | 40.42 | 52,934 | -0.76(-1.83%) |
Dec 07, 2011 | 41.49 | 41.77 | 41.09 | 41.18 | 177,827 | -0.50(-1.19%) |
Dec 06, 2011 | 41.89 | 41.98 | 41.53 | 41.67 | 82,119 | -0.05(-0.13%) |
Dec 05, 2011 | 41.86 | 41.92 | 40.68 | 41.73 | 49,124 | +0.67(+1.63%) |
Dec 02, 2011 | 41.08 | 41.35 | 40.25 | 41.06 | 105,007 | +0.33(+0.82%) |