Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.85 | 49.88 | 49.44 | 49.48 | 41,073 | -0.17(-0.34%) |
Feb 28, 2012 | 49.87 | 49.92 | 49.65 | 49.65 | 23,785 | -0.05(-0.10%) |
Feb 27, 2012 | 49.79 | 49.88 | 49.62 | 49.70 | 35,244 | +0.20(+0.40%) |
Feb 24, 2012 | 49.47 | 49.52 | 49.43 | 49.50 | 16,435 | +0.03(+0.07%) |
Feb 23, 2012 | 49.47 | 49.59 | 49.39 | 49.46 | 37,986 | -0.03(-0.07%) |
Feb 22, 2012 | 49.22 | 49.50 | 49.21 | 49.50 | 39,870 | +0.49(+1.00%) |
Feb 21, 2012 | 49.20 | 49.27 | 48.91 | 49.01 | 30,682 | -0.26(-0.53%) |
Feb 17, 2012 | 49.32 | 49.34 | 48.97 | 49.27 | 27,254 | -0.15(-0.30%) |
Feb 16, 2012 | 49.71 | 49.91 | 49.24 | 49.42 | 64,845 | -0.29(-0.58%) |
Feb 15, 2012 | 49.68 | 49.83 | 49.62 | 49.71 | 40,328 | +0.04(+0.07%) |
Feb 14, 2012 | 49.55 | 49.80 | 49.44 | 49.67 | 23,698 | +0.10(+0.20%) |
Feb 13, 2012 | 49.33 | 49.59 | 49.30 | 49.57 | 41,154 | +0.14(+0.28%) |
Feb 10, 2012 | 49.28 | 49.47 | 49.04 | 49.43 | 29,472 | +0.52(+1.07%) |
Feb 09, 2012 | 49.28 | 49.28 | 48.70 | 48.91 | 63,554 | -0.35(-0.71%) |
Feb 08, 2012 | 49.28 | 49.45 | 49.22 | 49.26 | 35,703 | +0.13(+0.26%) |
Feb 07, 2012 | 49.51 | 50.73 | 49.07 | 49.13 | 77,843 | -0.50(-1.01%) |
Feb 06, 2012 | 49.22 | 49.65 | 49.08 | 49.64 | 64,999 | +0.55(+1.11%) |
Feb 03, 2012 | 49.23 | 49.34 | 48.98 | 49.09 | 30,800 | -0.87(-1.74%) |
Feb 02, 2012 | 50.02 | 50.10 | 49.84 | 49.96 | 2,273,459 | -0.02(-0.05%) |
Feb 01, 2012 | 50.00 | 50.02 | 49.78 | 49.98 | 25,672 | -0.13(-0.26%) |
Jan 31, 2012 | 49.73 | 50.19 | 49.73 | 50.11 | 29,110 | +0.55(+1.11%) |
Jan 30, 2012 | 49.73 | 49.85 | 49.56 | 49.56 | 37,108 | +0.36(+0.74%) |
Jan 27, 2012 | 49.30 | 49.31 | 48.97 | 49.20 | 51,989 | +0.11(+0.23%) |
Jan 26, 2012 | 49.37 | 49.38 | 48.98 | 49.09 | 26,040 | +0.24(+0.49%) |
Jan 25, 2012 | 48.20 | 49.24 | 48.20 | 48.85 | 33,812 | +0.53(+1.09%) |
Jan 24, 2012 | 48.33 | 48.33 | 48.09 | 48.32 | 24,205 | +0.15(+0.31%) |
Jan 23, 2012 | 48.19 | 48.32 | 48.05 | 48.17 | 43,546 | -0.26(-0.54%) |
Jan 20, 2012 | 48.66 | 48.66 | 48.38 | 48.44 | 43,294 | -0.30(-0.62%) |
Jan 19, 2012 | 48.81 | 48.84 | 48.46 | 48.74 | 35,566 | -0.31(-0.64%) |
Jan 18, 2012 | 49.56 | 49.56 | 49.01 | 49.05 | 37,228 | -0.33(-0.66%) |
Jan 17, 2012 | 49.10 | 49.41 | 49.10 | 49.38 | 56,528 | +0.26(+0.53%) |
Jan 13, 2012 | 49.22 | 49.33 | 49.08 | 49.12 | 41,887 | +0.30(+0.61%) |
Jan 12, 2012 | 49.03 | 49.08 | 48.64 | 48.82 | 73,285 | -0.20(-0.42%) |
Jan 11, 2012 | 48.76 | 49.05 | 48.73 | 49.03 | 45,517 | +0.29(+0.59%) |
Jan 10, 2012 | 48.95 | 49.08 | 48.67 | 48.74 | 51,780 | -0.28(-0.58%) |
Jan 09, 2012 | 49.04 | 49.28 | 48.90 | 49.02 | 41,976 | +0.13(+0.27%) |
Jan 06, 2012 | 48.84 | 49.10 | 48.84 | 48.89 | 22,584 | +0.21(+0.43%) |
Jan 05, 2012 | 48.73 | 48.86 | 48.55 | 48.68 | 22,454 | +0.20(+0.41%) |
Jan 04, 2012 | 48.46 | 48.55 | 48.32 | 48.48 | 34,706 | +0.04(+0.08%) |
Dec 30, 2011 | 48.75 | 48.84 | 48.44 | 48.44 | 17,892 | -0.06(-0.12%) |
Dec 29, 2011 | 48.72 | 48.72 | 48.49 | 48.50 | 38,417 | -0.24(-0.49%) |
Dec 28, 2011 | 48.67 | 48.84 | 48.50 | 48.74 | 56,616 | +0.35(+0.72%) |
Dec 27, 2011 | 48.47 | 48.54 | 48.19 | 48.39 | 38,736 | -0.06(-0.12%) |
Dec 23, 2011 | 48.48 | 48.56 | 48.32 | 48.45 | 19,560 | -0.48(-0.99%) |
Dec 21, 2011 | 49.39 | 49.45 | 48.91 | 48.93 | 20,672 | -0.28(-0.57%) |
Dec 20, 2011 | 49.10 | 49.25 | 48.99 | 49.22 | 28,244 | -0.16(-0.33%) |
Dec 19, 2011 | 48.78 | 49.42 | 48.78 | 49.38 | 44,018 | +0.59(+1.22%) |
Dec 16, 2011 | 48.75 | 49.01 | 48.70 | 48.78 | 49,634 | +0.15(+0.31%) |
Dec 15, 2011 | 48.83 | 48.96 | 48.53 | 48.64 | 20,196 | -0.31(-0.64%) |
Dec 14, 2011 | 48.80 | 48.98 | 48.71 | 48.95 | 22,989 | +0.30(+0.61%) |
Dec 13, 2011 | 48.03 | 48.79 | 48.03 | 48.65 | 23,773 | +0.51(+1.06%) |
Dec 12, 2011 | 48.03 | 48.31 | 48.03 | 48.14 | 27,224 | +0.55(+1.15%) |
Dec 09, 2011 | 48.03 | 48.04 | 47.52 | 47.59 | 32,600 | -0.50(-1.05%) |
Dec 08, 2011 | 48.23 | 48.40 | 47.95 | 48.09 | 26,851 | -0.06(-0.12%) |
Dec 07, 2011 | 48.30 | 48.35 | 48.11 | 48.15 | 34,270 | -0.12(-0.25%) |
Dec 06, 2011 | 48.45 | 48.54 | 48.14 | 48.27 | 37,366 | -0.33(-0.67%) |
Dec 05, 2011 | 48.18 | 48.64 | 48.10 | 48.60 | 57,025 | +0.01(+0.03%) |
Dec 02, 2011 | 48.02 | 48.59 | 48.02 | 48.58 | 46,896 | +0.44(+0.91%) |