Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 52.13 | 53.18 | 52.09 | 52.32 | 267,477 | +0.17(+0.32%) |
Feb 28, 2012 | 51.70 | 52.16 | 51.17 | 52.16 | 258,488 | +0.64(+1.25%) |
Feb 27, 2012 | 50.96 | 51.83 | 50.53 | 51.51 | 428,459 | +0.45(+0.89%) |
Feb 24, 2012 | 52.40 | 52.43 | 50.99 | 51.06 | 513,139 | -0.92(-1.77%) |
Feb 23, 2012 | 51.73 | 52.41 | 51.66 | 51.98 | 308,003 | +0.33(+0.64%) |
Feb 22, 2012 | 52.49 | 52.85 | 51.60 | 51.65 | 660,317 | -0.85(-1.62%) |
Feb 21, 2012 | 55.42 | 56.27 | 51.97 | 52.50 | 1,201,809 | -3.08(-5.54%) |
Feb 17, 2012 | 54.71 | 56.88 | 54.36 | 55.58 | 632,829 | +1.20(+2.20%) |
Feb 16, 2012 | 53.44 | 54.48 | 52.88 | 54.38 | 255,575 | +0.93(+1.74%) |
Feb 15, 2012 | 54.39 | 55.50 | 53.11 | 53.45 | 425,294 | -0.08(-0.15%) |
Feb 14, 2012 | 53.50 | 53.99 | 53.14 | 53.53 | 274,081 | -0.10(-0.19%) |
Feb 13, 2012 | 53.08 | 53.90 | 53.07 | 53.63 | 507,001 | +0.72(+1.35%) |
Feb 10, 2012 | 51.05 | 52.97 | 51.02 | 52.92 | 557,525 | +1.44(+2.80%) |
Feb 09, 2012 | 50.23 | 52.01 | 49.25 | 51.48 | 964,812 | +1.05(+2.07%) |
Feb 08, 2012 | 51.71 | 51.85 | 50.37 | 50.43 | 574,532 | -1.40(-2.69%) |
Feb 07, 2012 | 52.06 | 52.35 | 51.68 | 51.83 | 516,744 | -0.47(-0.89%) |
Feb 06, 2012 | 52.22 | 52.34 | 51.40 | 52.29 | 483,839 | -0.04(-0.08%) |
Feb 03, 2012 | 51.18 | 52.65 | 50.93 | 52.34 | 615,251 | +1.31(+2.56%) |
Feb 02, 2012 | 50.74 | 51.16 | 50.34 | 51.03 | 398,050 | +0.57(+1.13%) |
Feb 01, 2012 | 50.00 | 50.96 | 49.52 | 50.46 | 472,830 | +0.64(+1.29%) |
Jan 31, 2012 | 49.20 | 50.00 | 48.42 | 49.82 | 371,128 | +0.97(+1.99%) |
Jan 30, 2012 | 48.82 | 49.20 | 48.27 | 48.84 | 221,596 | -0.02(-0.04%) |
Jan 27, 2012 | 47.80 | 49.34 | 47.44 | 48.87 | 327,815 | +1.10(+2.31%) |
Jan 26, 2012 | 48.44 | 48.87 | 47.52 | 47.76 | 193,397 | -0.34(-0.71%) |
Jan 25, 2012 | 47.86 | 48.31 | 47.61 | 48.11 | 1,114,357 | +0.25(+0.52%) |
Jan 24, 2012 | 47.36 | 47.89 | 46.59 | 47.86 | 522,651 | +0.35(+0.74%) |
Jan 23, 2012 | 47.16 | 47.68 | 46.78 | 47.51 | 250,599 | +0.35(+0.74%) |
Jan 20, 2012 | 47.16 | 47.79 | 46.61 | 47.16 | 339,598 | -0.11(-0.23%) |
Jan 19, 2012 | 46.94 | 47.76 | 46.73 | 47.26 | 200,250 | +0.45(+0.97%) |
Jan 18, 2012 | 46.99 | 47.35 | 45.88 | 46.81 | 225,628 | -0.16(-0.34%) |
Jan 17, 2012 | 46.98 | 47.85 | 46.77 | 46.97 | 312,540 | -0.15(-0.31%) |
Jan 13, 2012 | 47.52 | 47.78 | 46.80 | 47.12 | 390,606 | -0.02(-0.05%) |
Jan 12, 2012 | 46.97 | 47.34 | 46.73 | 47.14 | 543,090 | +0.35(+0.75%) |
Jan 11, 2012 | 46.37 | 47.16 | 45.93 | 46.79 | 597,991 | +0.33(+0.71%) |
Jan 10, 2012 | 45.60 | 46.53 | 45.59 | 46.46 | 479,501 | +1.32(+2.91%) |
Jan 09, 2012 | 44.36 | 45.39 | 44.36 | 45.14 | 400,348 | +0.78(+1.76%) |
Jan 06, 2012 | 44.00 | 45.08 | 43.64 | 44.36 | 511,704 | +0.45(+1.02%) |
Jan 05, 2012 | 44.49 | 44.76 | 43.10 | 43.92 | 425,218 | -0.87(-1.94%) |
Jan 04, 2012 | 43.63 | 44.93 | 43.22 | 44.79 | 585,281 | +1.89(+4.41%) |
Dec 30, 2011 | 43.89 | 43.89 | 42.74 | 42.89 | 143,758 | -0.99(-2.27%) |
Dec 29, 2011 | 43.82 | 44.08 | 43.50 | 43.89 | 196,261 | +0.13(+0.30%) |
Dec 28, 2011 | 43.42 | 44.46 | 43.27 | 43.76 | 370,928 | +0.15(+0.35%) |
Dec 27, 2011 | 43.81 | 44.09 | 42.74 | 43.60 | 203,750 | -0.38(-0.86%) |
Dec 23, 2011 | 43.87 | 44.52 | 43.43 | 43.98 | 246,671 | +1.26(+2.94%) |
Dec 21, 2011 | 43.64 | 43.95 | 42.64 | 42.72 | 413,558 | -1.13(-2.58%) |
Dec 20, 2011 | 44.05 | 44.33 | 43.68 | 43.86 | 317,248 | +0.56(+1.28%) |
Dec 19, 2011 | 44.66 | 44.79 | 43.13 | 43.30 | 370,541 | -1.29(-2.90%) |
Dec 16, 2011 | 43.47 | 44.63 | 43.32 | 44.60 | 472,938 | +1.18(+2.71%) |
Dec 15, 2011 | 43.24 | 43.84 | 43.17 | 43.42 | 271,193 | +0.61(+1.43%) |
Dec 14, 2011 | 43.26 | 43.34 | 42.09 | 42.81 | 944,476 | -0.66(-1.51%) |
Dec 13, 2011 | 45.23 | 45.38 | 43.12 | 43.46 | 358,411 | -1.50(-3.33%) |
Dec 12, 2011 | 45.09 | 45.51 | 44.20 | 44.96 | 486,320 | -0.61(-1.33%) |
Dec 09, 2011 | 47.15 | 47.15 | 45.01 | 45.57 | 686,014 | -1.43(-3.03%) |
Dec 08, 2011 | 46.49 | 47.60 | 46.44 | 46.99 | 377,283 | +0.15(+0.31%) |
Dec 07, 2011 | 47.34 | 48.00 | 46.79 | 46.85 | 588,692 | -0.50(-1.07%) |
Dec 06, 2011 | 46.47 | 47.43 | 46.31 | 47.35 | 431,615 | +0.71(+1.52%) |
Dec 05, 2011 | 47.16 | 47.47 | 46.23 | 46.64 | 483,851 | +0.13(+0.28%) |
Dec 02, 2011 | 47.84 | 47.85 | 46.21 | 46.51 | 337,097 | -1.00(-2.11%) |