Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 52.07 | 53.12 | 52.03 | 52.26 | 267,785 | +0.17(+0.32%) |
Feb 28, 2012 | 51.64 | 52.10 | 51.11 | 52.10 | 258,785 | +0.64(+1.25%) |
Feb 27, 2012 | 50.90 | 51.77 | 50.47 | 51.45 | 428,952 | +0.45(+0.89%) |
Feb 24, 2012 | 52.34 | 52.37 | 50.93 | 51.00 | 513,729 | -0.92(-1.77%) |
Feb 23, 2012 | 51.67 | 52.35 | 51.60 | 51.92 | 308,357 | +0.33(+0.64%) |
Feb 22, 2012 | 52.43 | 52.79 | 51.54 | 51.59 | 661,077 | -0.85(-1.62%) |
Feb 21, 2012 | 55.36 | 56.21 | 51.91 | 52.44 | 1,203,191 | -3.07(-5.54%) |
Feb 17, 2012 | 54.64 | 56.81 | 54.29 | 55.51 | 633,557 | +1.20(+2.20%) |
Feb 16, 2012 | 53.38 | 54.42 | 52.82 | 54.32 | 255,869 | +0.93(+1.74%) |
Feb 15, 2012 | 54.33 | 55.43 | 53.05 | 53.39 | 425,783 | -0.08(-0.15%) |
Feb 14, 2012 | 53.44 | 53.93 | 53.08 | 53.47 | 274,396 | -0.10(-0.19%) |
Feb 13, 2012 | 53.02 | 53.83 | 53.00 | 53.57 | 507,585 | +0.72(+1.35%) |
Feb 10, 2012 | 50.99 | 52.91 | 50.96 | 52.86 | 558,166 | +1.44(+2.80%) |
Feb 09, 2012 | 50.18 | 51.95 | 49.20 | 51.42 | 965,922 | +1.04(+2.07%) |
Feb 08, 2012 | 51.65 | 51.79 | 50.31 | 50.37 | 575,193 | -1.39(-2.69%) |
Feb 07, 2012 | 52.00 | 52.29 | 51.62 | 51.77 | 517,339 | -0.47(-0.89%) |
Feb 06, 2012 | 52.16 | 52.28 | 51.34 | 52.23 | 484,395 | -0.04(-0.08%) |
Feb 03, 2012 | 51.12 | 52.59 | 50.87 | 52.28 | 615,959 | +1.31(+2.56%) |
Feb 02, 2012 | 50.68 | 51.10 | 50.28 | 50.97 | 398,508 | +0.57(+1.13%) |
Feb 01, 2012 | 49.94 | 50.90 | 49.47 | 50.40 | 473,374 | +0.64(+1.29%) |
Jan 31, 2012 | 49.15 | 49.94 | 48.36 | 49.76 | 371,555 | +0.97(+1.99%) |
Jan 30, 2012 | 48.77 | 49.15 | 48.22 | 48.79 | 221,851 | -0.02(-0.04%) |
Jan 27, 2012 | 47.74 | 49.28 | 47.39 | 48.81 | 328,192 | +1.10(+2.31%) |
Jan 26, 2012 | 48.39 | 48.81 | 47.47 | 47.71 | 193,619 | -0.34(-0.71%) |
Jan 25, 2012 | 47.81 | 48.25 | 47.55 | 48.05 | 1,115,638 | +0.25(+0.52%) |
Jan 24, 2012 | 47.31 | 47.83 | 46.54 | 47.80 | 523,252 | +0.35(+0.74%) |
Jan 23, 2012 | 47.11 | 47.63 | 46.73 | 47.45 | 250,888 | +0.35(+0.74%) |
Jan 20, 2012 | 47.10 | 47.74 | 46.55 | 47.10 | 339,989 | -0.11(-0.23%) |
Jan 19, 2012 | 46.88 | 47.71 | 46.68 | 47.21 | 200,480 | +0.45(+0.97%) |
Jan 18, 2012 | 46.94 | 47.29 | 45.83 | 46.76 | 225,888 | -0.16(-0.34%) |
Jan 17, 2012 | 46.93 | 47.79 | 46.72 | 46.92 | 312,899 | -0.15(-0.31%) |
Jan 13, 2012 | 47.47 | 47.73 | 46.75 | 47.06 | 391,055 | -0.02(-0.05%) |
Jan 12, 2012 | 46.92 | 47.28 | 46.68 | 47.09 | 543,715 | +0.35(+0.75%) |
Jan 11, 2012 | 46.32 | 47.10 | 45.88 | 46.74 | 598,679 | +0.33(+0.71%) |
Jan 10, 2012 | 45.55 | 46.47 | 45.54 | 46.41 | 480,053 | +1.31(+2.91%) |
Jan 09, 2012 | 44.31 | 45.33 | 44.31 | 45.09 | 400,808 | +0.78(+1.76%) |
Jan 06, 2012 | 43.95 | 45.03 | 43.59 | 44.31 | 512,293 | +0.45(+1.02%) |
Jan 05, 2012 | 44.44 | 44.71 | 43.05 | 43.87 | 425,707 | -0.87(-1.94%) |
Jan 04, 2012 | 43.58 | 44.87 | 43.17 | 44.73 | 585,954 | +1.89(+4.41%) |
Dec 30, 2011 | 43.84 | 43.84 | 42.69 | 42.84 | 143,924 | -0.99(-2.27%) |
Dec 29, 2011 | 43.77 | 44.03 | 43.45 | 43.84 | 196,487 | +0.13(+0.30%) |
Dec 28, 2011 | 43.37 | 44.41 | 43.22 | 43.71 | 371,355 | +0.15(+0.35%) |
Dec 27, 2011 | 43.76 | 44.04 | 42.69 | 43.55 | 203,984 | -0.38(-0.86%) |
Dec 23, 2011 | 43.82 | 44.47 | 43.38 | 43.93 | 246,955 | +1.26(+2.94%) |
Dec 21, 2011 | 43.59 | 43.90 | 42.60 | 42.68 | 414,034 | -1.13(-2.58%) |
Dec 20, 2011 | 44.00 | 44.28 | 43.62 | 43.81 | 317,613 | +0.55(+1.28%) |
Dec 19, 2011 | 44.61 | 44.74 | 43.08 | 43.25 | 370,968 | -1.29(-2.90%) |
Dec 16, 2011 | 43.42 | 44.57 | 43.27 | 44.55 | 473,482 | +1.18(+2.71%) |
Dec 15, 2011 | 43.19 | 43.79 | 43.12 | 43.37 | 271,505 | +0.61(+1.43%) |
Dec 14, 2011 | 43.21 | 43.29 | 42.04 | 42.76 | 945,563 | -0.66(-1.51%) |
Dec 13, 2011 | 45.18 | 45.33 | 43.07 | 43.41 | 358,824 | -1.50(-3.33%) |
Dec 12, 2011 | 45.03 | 45.46 | 44.15 | 44.91 | 486,879 | -0.61(-1.33%) |
Dec 09, 2011 | 47.09 | 47.09 | 44.95 | 45.52 | 686,804 | -1.42(-3.03%) |
Dec 08, 2011 | 46.44 | 47.55 | 46.39 | 46.94 | 377,717 | +0.15(+0.31%) |
Dec 07, 2011 | 47.28 | 47.94 | 46.74 | 46.79 | 589,369 | -0.50(-1.07%) |
Dec 06, 2011 | 46.41 | 47.38 | 46.26 | 47.30 | 432,111 | +0.71(+1.52%) |
Dec 05, 2011 | 47.11 | 47.41 | 46.17 | 46.59 | 484,407 | +0.13(+0.28%) |
Dec 02, 2011 | 47.79 | 47.79 | 46.16 | 46.46 | 337,484 | -1.00(-2.11%) |