Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.54 | 49.02 | 48.08 | 48.64 | 433,720 | +0.08(+0.16%) |
Feb 28, 2012 | 48.24 | 48.74 | 48.23 | 48.56 | 478,911 | +0.06(+0.13%) |
Feb 27, 2012 | 47.87 | 48.92 | 47.57 | 48.50 | 967,496 | +0.31(+0.64%) |
Feb 24, 2012 | 47.93 | 52.21 | 47.77 | 48.19 | 2,758,576 | +3.22(+7.15%) |
Feb 23, 2012 | 45.88 | 45.88 | 44.61 | 44.97 | 853,498 | -0.80(-1.75%) |
Feb 22, 2012 | 45.89 | 46.60 | 45.63 | 45.78 | 539,664 | -0.93(-1.98%) |
Feb 21, 2012 | 46.53 | 46.75 | 46.16 | 46.70 | 354,556 | +0.40(+0.86%) |
Feb 17, 2012 | 46.24 | 46.70 | 45.88 | 46.31 | 283,723 | +0.22(+0.48%) |
Feb 16, 2012 | 45.04 | 46.17 | 45.04 | 46.09 | 376,751 | +0.91(+2.01%) |
Feb 15, 2012 | 44.97 | 45.42 | 44.55 | 45.18 | 449,589 | +0.44(+0.99%) |
Feb 14, 2012 | 43.97 | 44.82 | 43.86 | 44.74 | 238,162 | +0.38(+0.86%) |
Feb 13, 2012 | 44.25 | 44.65 | 43.77 | 44.36 | 355,190 | +0.32(+0.72%) |
Feb 10, 2012 | 43.97 | 44.19 | 43.34 | 44.04 | 496,390 | -0.57(-1.29%) |
Feb 09, 2012 | 43.36 | 44.71 | 43.19 | 44.61 | 597,445 | +1.31(+3.02%) |
Feb 08, 2012 | 43.24 | 43.56 | 42.98 | 43.31 | 347,559 | +0.04(+0.10%) |
Feb 07, 2012 | 42.63 | 43.28 | 42.39 | 43.26 | 324,811 | +0.44(+1.03%) |
Feb 06, 2012 | 41.84 | 42.84 | 41.71 | 42.82 | 380,511 | +0.54(+1.27%) |
Feb 03, 2012 | 41.43 | 42.33 | 41.23 | 42.28 | 470,076 | +1.24(+3.03%) |
Feb 02, 2012 | 40.92 | 41.21 | 40.74 | 41.04 | 261,274 | +0.12(+0.30%) |
Feb 01, 2012 | 40.37 | 41.20 | 40.16 | 40.91 | 225,476 | +0.89(+2.23%) |
Jan 31, 2012 | 40.54 | 40.75 | 39.71 | 40.02 | 260,587 | -0.28(-0.70%) |
Jan 30, 2012 | 40.11 | 40.45 | 39.54 | 40.30 | 183,941 | -0.40(-0.98%) |
Jan 27, 2012 | 40.30 | 40.73 | 40.14 | 40.70 | 214,005 | +0.25(+0.61%) |
Jan 26, 2012 | 40.79 | 41.12 | 40.36 | 40.45 | 337,713 | -0.10(-0.24%) |
Jan 25, 2012 | 40.19 | 40.61 | 39.73 | 40.55 | 222,266 | +0.34(+0.86%) |
Jan 24, 2012 | 39.70 | 40.40 | 39.40 | 40.21 | 229,790 | +0.13(+0.33%) |
Jan 23, 2012 | 39.55 | 40.23 | 39.55 | 40.08 | 271,018 | +0.42(+1.07%) |
Jan 20, 2012 | 39.43 | 39.81 | 39.22 | 39.65 | 380,696 | -0.07(-0.18%) |
Jan 19, 2012 | 38.69 | 39.88 | 38.63 | 39.72 | 432,410 | +1.13(+2.93%) |
Jan 18, 2012 | 37.81 | 38.79 | 37.66 | 38.59 | 387,085 | +0.76(+2.01%) |
Jan 17, 2012 | 37.75 | 38.24 | 37.75 | 37.83 | 346,584 | +0.62(+1.66%) |
Jan 13, 2012 | 37.11 | 37.32 | 36.84 | 37.22 | 320,544 | -0.23(-0.61%) |
Jan 12, 2012 | 37.29 | 37.59 | 36.82 | 37.44 | 704,168 | +0.38(+1.02%) |
Jan 11, 2012 | 37.03 | 37.37 | 37.00 | 37.06 | 784,317 | -0.02(-0.05%) |
Jan 10, 2012 | 37.07 | 37.19 | 36.74 | 37.08 | 356,660 | +0.61(+1.67%) |
Jan 09, 2012 | 37.08 | 37.23 | 36.40 | 36.47 | 503,237 | -0.47(-1.27%) |
Jan 06, 2012 | 37.13 | 37.26 | 36.75 | 36.94 | 381,044 | -0.17(-0.45%) |
Jan 05, 2012 | 36.52 | 37.38 | 36.24 | 37.11 | 428,720 | +0.39(+1.06%) |
Jan 04, 2012 | 36.34 | 36.85 | 36.03 | 36.72 | 532,491 | +0.37(+1.02%) |
Dec 30, 2011 | 36.54 | 36.77 | 36.30 | 36.35 | 228,943 | -0.19(-0.53%) |
Dec 29, 2011 | 35.66 | 36.65 | 35.66 | 36.54 | 161,775 | +0.90(+2.53%) |
Dec 28, 2011 | 36.35 | 36.45 | 35.54 | 35.64 | 158,089 | -0.74(-2.04%) |
Dec 27, 2011 | 36.25 | 36.78 | 36.18 | 36.39 | 141,473 | -0.12(-0.34%) |
Dec 23, 2011 | 36.14 | 37.19 | 36.14 | 36.51 | 204,775 | +0.31(+0.85%) |
Dec 21, 2011 | 36.24 | 36.49 | 35.18 | 36.20 | 352,364 | -0.29(-0.80%) |
Dec 20, 2011 | 35.78 | 37.03 | 35.55 | 36.49 | 329,106 | +1.49(+4.26%) |
Dec 19, 2011 | 35.79 | 35.79 | 34.87 | 35.00 | 532,254 | -0.53(-1.49%) |
Dec 16, 2011 | 35.80 | 36.88 | 35.29 | 35.53 | 1,289,639 | -0.05(-0.14%) |
Dec 15, 2011 | 38.66 | 38.99 | 34.65 | 35.58 | 2,080,427 | -3.61(-9.21%) |
Dec 14, 2011 | 40.31 | 40.51 | 39.02 | 39.19 | 638,371 | -1.50(-3.68%) |
Dec 13, 2011 | 41.53 | 41.91 | 40.44 | 40.68 | 369,271 | -0.37(-0.90%) |
Dec 12, 2011 | 41.03 | 41.12 | 40.44 | 41.05 | 309,765 | -0.59(-1.42%) |
Dec 09, 2011 | 40.96 | 41.98 | 40.63 | 41.64 | 520,689 | +0.95(+2.34%) |
Dec 08, 2011 | 41.75 | 41.98 | 40.44 | 40.69 | 298,042 | -1.59(-3.77%) |
Dec 07, 2011 | 42.23 | 42.67 | 41.34 | 42.28 | 263,950 | -0.30(-0.70%) |
Dec 06, 2011 | 42.32 | 43.08 | 41.93 | 42.58 | 305,594 | +0.38(+0.90%) |
Dec 05, 2011 | 42.20 | 42.74 | 41.60 | 42.20 | 277,433 | +0.78(+1.89%) |
Dec 02, 2011 | 41.56 | 41.97 | 41.21 | 41.42 | 214,494 | +0.48(+1.18%) |