Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 54.73 | 55.00 | 52.89 | 53.25 | 444,875 | -1.15(-2.12%) |
Feb 28, 2012 | 54.64 | 55.16 | 53.85 | 54.40 | 351,838 | -0.30(-0.55%) |
Feb 27, 2012 | 54.43 | 55.24 | 53.86 | 54.70 | 382,045 | -0.24(-0.43%) |
Feb 24, 2012 | 54.89 | 55.33 | 54.73 | 54.94 | 431,014 | +0.37(+0.68%) |
Feb 23, 2012 | 54.09 | 54.65 | 53.27 | 54.56 | 382,812 | +0.69(+1.29%) |
Feb 22, 2012 | 53.74 | 54.54 | 53.62 | 53.87 | 448,686 | +0.25(+0.46%) |
Feb 21, 2012 | 53.67 | 54.12 | 53.33 | 53.62 | 708,224 | +0.60(+1.13%) |
Feb 17, 2012 | 53.46 | 53.54 | 52.42 | 53.02 | 309,639 | +0.41(+0.79%) |
Feb 16, 2012 | 51.35 | 52.73 | 50.81 | 52.60 | 474,915 | +1.39(+2.71%) |
Feb 15, 2012 | 51.77 | 51.91 | 50.87 | 51.21 | 485,814 | -0.12(-0.24%) |
Feb 14, 2012 | 50.91 | 51.46 | 50.51 | 51.34 | 236,160 | +0.34(+0.67%) |
Feb 13, 2012 | 51.12 | 51.34 | 50.31 | 51.00 | 262,726 | +0.74(+1.47%) |
Feb 10, 2012 | 50.07 | 50.43 | 49.72 | 50.26 | 288,248 | -0.99(-1.92%) |
Feb 09, 2012 | 51.57 | 51.69 | 50.57 | 51.25 | 200,896 | -0.02(-0.04%) |
Feb 08, 2012 | 51.92 | 52.02 | 50.62 | 51.27 | 309,610 | -0.34(-0.66%) |
Feb 07, 2012 | 50.77 | 51.75 | 49.82 | 51.61 | 505,835 | +0.61(+1.20%) |
Feb 06, 2012 | 49.36 | 51.03 | 49.14 | 51.00 | 493,554 | +1.12(+2.25%) |
Feb 03, 2012 | 49.34 | 49.89 | 48.81 | 49.88 | 320,627 | +1.74(+3.62%) |
Feb 02, 2012 | 47.75 | 48.50 | 47.36 | 48.13 | 171,064 | +0.53(+1.11%) |
Feb 01, 2012 | 48.02 | 48.33 | 47.34 | 47.60 | 341,936 | +0.38(+0.81%) |
Jan 31, 2012 | 48.55 | 48.55 | 46.79 | 47.22 | 367,949 | -0.74(-1.54%) |
Jan 30, 2012 | 47.42 | 47.96 | 46.63 | 47.96 | 343,524 | -0.44(-0.90%) |
Jan 27, 2012 | 48.23 | 48.82 | 48.09 | 48.39 | 348,487 | -0.28(-0.58%) |
Jan 26, 2012 | 50.53 | 50.75 | 48.30 | 48.67 | 641,151 | -1.46(-2.92%) |
Jan 25, 2012 | 48.91 | 50.34 | 47.67 | 50.14 | 449,720 | +1.20(+2.46%) |
Jan 24, 2012 | 48.30 | 49.00 | 48.01 | 48.93 | 191,156 | -0.23(-0.46%) |
Jan 23, 2012 | 48.92 | 49.44 | 48.53 | 49.16 | 951,245 | +0.63(+1.30%) |
Jan 20, 2012 | 48.64 | 48.90 | 47.81 | 48.53 | 466,525 | +0.07(+0.15%) |
Jan 19, 2012 | 48.59 | 48.86 | 48.11 | 48.46 | 255,805 | +0.34(+0.71%) |
Jan 18, 2012 | 46.66 | 48.18 | 46.08 | 48.11 | 395,435 | +1.49(+3.20%) |
Jan 17, 2012 | 47.03 | 47.35 | 46.34 | 46.62 | 181,368 | +0.64(+1.40%) |
Jan 13, 2012 | 45.59 | 46.00 | 45.03 | 45.98 | 515,534 | -0.35(-0.76%) |
Jan 12, 2012 | 46.79 | 47.13 | 45.97 | 46.33 | 1,269,773 | -0.87(-1.85%) |
Jan 11, 2012 | 48.08 | 48.08 | 46.88 | 47.20 | 550,660 | -1.28(-2.63%) |
Jan 10, 2012 | 49.00 | 49.20 | 48.24 | 48.48 | 693,609 | +0.88(+1.85%) |
Jan 09, 2012 | 47.30 | 47.86 | 47.16 | 47.59 | 634,569 | +0.38(+0.81%) |
Jan 06, 2012 | 47.92 | 47.97 | 47.02 | 47.21 | 586,219 | -0.45(-0.94%) |
Jan 05, 2012 | 47.68 | 47.83 | 46.62 | 47.66 | 913,751 | -0.52(-1.08%) |
Jan 04, 2012 | 47.74 | 48.37 | 47.15 | 48.18 | 592,556 | +2.63(+5.78%) |
Dec 30, 2011 | 45.63 | 46.01 | 45.54 | 45.54 | 338,984 | -0.10(-0.23%) |
Dec 29, 2011 | 44.93 | 45.82 | 44.93 | 45.64 | 369,666 | +0.90(+2.02%) |
Dec 28, 2011 | 46.48 | 46.66 | 44.60 | 44.74 | 609,125 | -1.77(-3.81%) |
Dec 27, 2011 | 46.42 | 46.84 | 46.06 | 46.52 | 425,785 | +0.22(+0.47%) |
Dec 23, 2011 | 46.10 | 46.32 | 45.49 | 46.30 | 293,537 | +1.73(+3.89%) |
Dec 21, 2011 | 43.53 | 44.80 | 43.12 | 44.57 | 793,264 | +0.97(+2.24%) |
Dec 20, 2011 | 41.79 | 43.76 | 41.79 | 43.59 | 1,020,481 | +3.15(+7.80%) |
Dec 19, 2011 | 42.04 | 42.10 | 40.17 | 40.44 | 857,257 | -1.22(-2.94%) |
Dec 16, 2011 | 41.43 | 42.17 | 40.93 | 41.66 | 1,395,404 | +0.75(+1.82%) |
Dec 15, 2011 | 42.27 | 42.29 | 40.65 | 40.92 | 1,284,030 | -0.22(-0.53%) |
Dec 14, 2011 | 42.53 | 42.98 | 40.76 | 41.13 | 1,780,874 | -2.49(-5.71%) |
Dec 13, 2011 | 44.95 | 46.18 | 43.09 | 43.62 | 1,187,331 | -0.75(-1.68%) |
Dec 12, 2011 | 45.52 | 45.52 | 43.17 | 44.37 | 1,020,370 | -2.13(-4.57%) |
Dec 09, 2011 | 44.86 | 46.87 | 44.86 | 46.49 | 791,366 | +1.98(+4.45%) |
Dec 08, 2011 | 46.42 | 46.87 | 44.25 | 44.51 | 1,158,060 | -2.64(-5.61%) |
Dec 07, 2011 | 47.59 | 47.78 | 46.34 | 47.16 | 979,383 | -0.61(-1.28%) |
Dec 06, 2011 | 47.59 | 48.53 | 46.98 | 47.77 | 595,515 | +0.15(+0.30%) |
Dec 05, 2011 | 47.94 | 48.72 | 46.91 | 47.63 | 910,066 | +1.18(+2.55%) |
Dec 02, 2011 | 47.64 | 47.81 | 46.32 | 46.44 | 754,159 | -0.09(-0.20%) |