Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 45.62 | 46.15 | 45.42 | 45.88 | 116,378 | +0.45(+0.99%) |
Feb 28, 2012 | 45.57 | 45.65 | 45.07 | 45.43 | 58,833 | -0.22(-0.48%) |
Feb 27, 2012 | 45.67 | 45.74 | 45.12 | 45.65 | 82,159 | -0.08(-0.17%) |
Feb 24, 2012 | 46.19 | 46.21 | 45.52 | 45.73 | 78,722 | -0.55(-1.19%) |
Feb 23, 2012 | 45.79 | 46.59 | 45.32 | 46.28 | 79,895 | +0.65(+1.42%) |
Feb 22, 2012 | 46.72 | 46.73 | 45.63 | 45.63 | 90,504 | -1.28(-2.73%) |
Feb 21, 2012 | 46.88 | 47.23 | 46.40 | 46.91 | 54,884 | +0.23(+0.49%) |
Feb 17, 2012 | 46.51 | 46.77 | 46.37 | 46.68 | 44,470 | +0.14(+0.30%) |
Feb 16, 2012 | 45.85 | 46.54 | 44.91 | 46.54 | 41,385 | +0.55(+1.20%) |
Feb 15, 2012 | 46.17 | 46.36 | 45.54 | 45.99 | 46,244 | -0.16(-0.35%) |
Feb 14, 2012 | 46.54 | 46.80 | 45.84 | 46.15 | 44,058 | -0.68(-1.45%) |
Feb 13, 2012 | 46.70 | 46.98 | 46.18 | 46.83 | 42,493 | +0.71(+1.54%) |
Feb 10, 2012 | 46.01 | 46.38 | 45.86 | 46.12 | 40,192 | -0.17(-0.37%) |
Feb 09, 2012 | 46.63 | 46.81 | 46.12 | 46.29 | 57,834 | -0.21(-0.45%) |
Feb 08, 2012 | 46.35 | 46.80 | 46.04 | 46.50 | 43,904 | +0.10(+0.22%) |
Feb 07, 2012 | 46.67 | 46.89 | 46.31 | 46.40 | 77,381 | -0.41(-0.88%) |
Feb 06, 2012 | 46.64 | 47.20 | 46.57 | 46.81 | 48,565 | -0.19(-0.40%) |
Feb 03, 2012 | 47.10 | 47.10 | 46.50 | 47.00 | 82,377 | +0.49(+1.05%) |
Feb 02, 2012 | 46.73 | 46.73 | 46.20 | 46.51 | 62,957 | -0.02(-0.04%) |
Feb 01, 2012 | 46.40 | 46.86 | 46.01 | 46.53 | 185,864 | +0.06(+0.13%) |
Jan 31, 2012 | 44.00 | 46.79 | 43.51 | 46.47 | 193,546 | +0.64(+1.40%) |
Jan 30, 2012 | 45.96 | 46.45 | 45.71 | 45.83 | 50,691 | -0.67(-1.44%) |
Jan 27, 2012 | 44.75 | 46.50 | 44.75 | 46.50 | 74,048 | +1.51(+3.36%) |
Jan 26, 2012 | 44.50 | 45.08 | 44.46 | 44.99 | 107,723 | +0.58(+1.31%) |
Jan 25, 2012 | 44.55 | 44.61 | 44.32 | 44.41 | 104,900 | -0.14(-0.31%) |
Jan 24, 2012 | 44.45 | 44.64 | 44.34 | 44.55 | 92,605 | -0.01(-0.02%) |
Jan 23, 2012 | 44.56 | 44.68 | 44.30 | 44.56 | 35,863 | +0.02(+0.04%) |
Jan 20, 2012 | 44.60 | 44.96 | 44.40 | 44.54 | 47,134 | +0.00(+0.00%) |
Jan 19, 2012 | 44.76 | 44.93 | 44.36 | 44.54 | 46,735 | +0.04(+0.09%) |
Jan 18, 2012 | 44.55 | 44.61 | 44.33 | 44.50 | 57,404 | +0.03(+0.07%) |
Jan 17, 2012 | 44.76 | 44.80 | 44.03 | 44.47 | 55,643 | -0.06(-0.13%) |
Jan 13, 2012 | 44.29 | 44.69 | 44.29 | 44.53 | 49,037 | -0.22(-0.49%) |
Jan 12, 2012 | 44.96 | 44.96 | 44.55 | 44.75 | 27,930 | +0.04(+0.09%) |
Jan 11, 2012 | 44.73 | 45.10 | 44.53 | 44.71 | 77,844 | -0.21(-0.47%) |
Jan 10, 2012 | 45.26 | 45.26 | 44.67 | 44.92 | 51,745 | +0.02(+0.04%) |
Jan 09, 2012 | 45.21 | 45.21 | 44.40 | 44.90 | 45,462 | -0.05(-0.11%) |
Jan 06, 2012 | 45.03 | 45.29 | 44.67 | 44.95 | 47,382 | -0.16(-0.35%) |
Jan 05, 2012 | 44.41 | 45.29 | 44.07 | 45.11 | 38,144 | +0.68(+1.53%) |
Jan 04, 2012 | 44.37 | 45.18 | 44.37 | 44.43 | 39,606 | -0.57(-1.27%) |
Dec 30, 2011 | 45.53 | 45.75 | 45.00 | 45.00 | 47,965 | -0.53(-1.16%) |
Dec 29, 2011 | 44.72 | 45.60 | 43.01 | 45.53 | 35,624 | +0.77(+1.72%) |
Dec 28, 2011 | 45.35 | 45.41 | 44.64 | 44.76 | 33,019 | -0.54(-1.19%) |
Dec 27, 2011 | 44.82 | 45.46 | 44.78 | 45.30 | 50,844 | +0.21(+0.47%) |
Dec 23, 2011 | 44.96 | 45.18 | 44.76 | 45.09 | 22,954 | +0.14(+0.31%) |
Dec 21, 2011 | 44.59 | 44.95 | 44.15 | 44.95 | 52,140 | +0.45(+1.01%) |
Dec 20, 2011 | 44.49 | 44.80 | 44.36 | 44.50 | 68,136 | +0.70(+1.60%) |
Dec 19, 2011 | 44.50 | 44.93 | 43.62 | 43.80 | 40,407 | -0.56(-1.26%) |
Dec 16, 2011 | 44.16 | 44.49 | 43.47 | 44.36 | 139,557 | +0.51(+1.16%) |
Dec 15, 2011 | 43.29 | 44.00 | 43.22 | 43.85 | 32,070 | +1.16(+2.72%) |
Dec 14, 2011 | 42.86 | 43.45 | 42.54 | 42.69 | 44,821 | -0.55(-1.27%) |
Dec 13, 2011 | 43.77 | 44.19 | 43.04 | 43.24 | 35,236 | -0.48(-1.10%) |
Dec 12, 2011 | 43.77 | 43.78 | 43.15 | 43.72 | 36,100 | -0.53(-1.20%) |
Dec 09, 2011 | 43.26 | 44.42 | 43.18 | 44.25 | 44,333 | +1.23(+2.86%) |
Dec 08, 2011 | 43.73 | 43.74 | 42.99 | 43.02 | 33,590 | -0.98(-2.23%) |
Dec 07, 2011 | 44.06 | 44.07 | 43.35 | 44.00 | 41,358 | -0.23(-0.52%) |
Dec 06, 2011 | 43.41 | 44.50 | 43.21 | 44.23 | 48,251 | +0.32(+0.73%) |
Dec 05, 2011 | 43.72 | 44.62 | 43.01 | 43.91 | 46,946 | +0.50(+1.15%) |
Dec 02, 2011 | 44.53 | 44.88 | 43.24 | 43.41 | 34,150 | -0.59(-1.34%) |