Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 52.65 | 52.80 | 52.18 | 52.38 | 68,541 | -0.45(-0.84%) |
Feb 28, 2012 | 52.29 | 52.83 | 52.19 | 52.83 | 60,926 | +0.40(+0.77%) |
Feb 27, 2012 | 51.78 | 52.54 | 51.76 | 52.42 | 63,993 | +0.38(+0.73%) |
Feb 24, 2012 | 51.78 | 52.05 | 51.36 | 52.05 | 63,430 | +0.58(+1.13%) |
Feb 23, 2012 | 51.18 | 51.53 | 51.18 | 51.47 | 63,671 | +0.07(+0.13%) |
Feb 22, 2012 | 51.06 | 51.40 | 50.74 | 51.40 | 72,463 | +0.36(+0.70%) |
Feb 21, 2012 | 51.35 | 51.69 | 50.85 | 51.04 | 82,056 | -0.38(-0.74%) |
Feb 17, 2012 | 51.44 | 51.75 | 51.20 | 51.42 | 77,684 | +0.00(+0.00%) |
Feb 16, 2012 | 51.38 | 51.67 | 51.26 | 51.42 | 65,388 | +0.11(+0.22%) |
Feb 15, 2012 | 50.93 | 51.58 | 50.93 | 51.31 | 76,917 | -0.78(-1.50%) |
Feb 14, 2012 | 52.31 | 52.38 | 51.98 | 52.09 | 60,160 | -0.22(-0.43%) |
Feb 13, 2012 | 52.56 | 52.65 | 52.05 | 52.31 | 91,289 | -0.09(-0.17%) |
Feb 10, 2012 | 51.82 | 52.56 | 51.20 | 52.40 | 86,786 | +0.67(+1.29%) |
Feb 09, 2012 | 51.71 | 51.96 | 51.52 | 51.73 | 80,083 | -0.13(-0.26%) |
Feb 08, 2012 | 52.07 | 52.29 | 51.67 | 51.87 | 64,981 | -0.20(-0.39%) |
Feb 07, 2012 | 51.76 | 52.20 | 51.76 | 52.07 | 47,321 | +0.18(+0.34%) |
Feb 06, 2012 | 51.82 | 52.29 | 51.82 | 51.89 | 43,565 | -0.38(-0.73%) |
Feb 03, 2012 | 52.54 | 52.62 | 52.03 | 52.27 | 39,803 | -0.04(-0.09%) |
Feb 02, 2012 | 52.71 | 52.71 | 52.20 | 52.31 | 45,620 | -0.04(-0.09%) |
Feb 01, 2012 | 52.25 | 52.54 | 52.09 | 52.36 | 50,997 | +0.51(+0.99%) |
Jan 31, 2012 | 52.07 | 52.18 | 51.58 | 51.84 | 71,287 | -0.02(-0.04%) |
Jan 30, 2012 | 51.31 | 51.87 | 51.24 | 51.87 | 59,949 | +0.47(+0.91%) |
Jan 27, 2012 | 52.27 | 52.27 | 51.18 | 51.40 | 88,690 | -1.16(-2.21%) |
Jan 26, 2012 | 52.87 | 52.96 | 52.09 | 52.56 | 67,709 | -0.04(-0.08%) |
Jan 25, 2012 | 52.05 | 52.60 | 51.76 | 52.60 | 48,872 | +0.69(+1.33%) |
Jan 24, 2012 | 52.05 | 52.18 | 51.58 | 51.91 | 72,192 | -0.13(-0.26%) |
Jan 23, 2012 | 51.47 | 52.31 | 51.47 | 52.05 | 47,779 | +0.36(+0.69%) |
Jan 20, 2012 | 51.64 | 52.05 | 51.33 | 51.69 | 60,545 | -0.04(-0.09%) |
Jan 19, 2012 | 52.76 | 52.76 | 51.55 | 51.73 | 62,908 | +0.04(+0.09%) |
Jan 18, 2012 | 51.64 | 51.87 | 51.29 | 51.69 | 55,086 | +0.27(+0.52%) |
Jan 17, 2012 | 53.21 | 53.21 | 51.24 | 51.42 | 48,199 | -0.22(-0.43%) |
Jan 13, 2012 | 51.55 | 51.64 | 51.06 | 51.64 | 42,335 | +0.40(+0.78%) |
Jan 12, 2012 | 51.55 | 51.55 | 50.86 | 51.24 | 61,382 | -0.18(-0.35%) |
Jan 11, 2012 | 50.89 | 51.42 | 50.84 | 51.42 | 62,811 | +0.27(+0.52%) |
Jan 10, 2012 | 51.26 | 51.31 | 50.64 | 51.15 | 59,349 | +0.00(+0.00%) |
Jan 09, 2012 | 51.02 | 51.18 | 50.80 | 51.15 | 57,824 | -0.02(-0.04%) |
Jan 06, 2012 | 51.31 | 51.58 | 50.68 | 51.18 | 62,283 | -0.29(-0.56%) |
Jan 05, 2012 | 50.91 | 51.67 | 50.77 | 51.47 | 54,935 | +0.60(+1.18%) |
Jan 04, 2012 | 50.53 | 50.89 | 50.31 | 50.86 | 49,029 | +0.80(+1.60%) |
Dec 30, 2011 | 50.46 | 50.53 | 49.88 | 50.06 | 49,520 | -0.25(-0.49%) |
Dec 29, 2011 | 50.71 | 50.73 | 50.19 | 50.31 | 49,383 | -0.20(-0.40%) |
Dec 28, 2011 | 50.22 | 50.82 | 50.13 | 50.51 | 65,609 | +0.13(+0.27%) |
Dec 27, 2011 | 50.62 | 50.63 | 50.13 | 50.37 | 49,081 | -0.02(-0.04%) |
Dec 23, 2011 | 50.39 | 50.75 | 50.33 | 50.39 | 44,833 | -0.20(-0.40%) |
Dec 21, 2011 | 50.46 | 50.66 | 49.97 | 50.60 | 46,707 | +0.40(+0.80%) |
Dec 20, 2011 | 49.64 | 50.19 | 49.59 | 50.19 | 52,219 | +0.74(+1.49%) |
Dec 19, 2011 | 49.64 | 49.64 | 49.15 | 49.46 | 60,008 | -0.40(-0.81%) |
Dec 16, 2011 | 49.66 | 49.95 | 49.08 | 49.86 | 58,257 | +0.47(+0.95%) |
Dec 15, 2011 | 49.79 | 49.79 | 48.77 | 49.39 | 54,102 | +0.09(+0.18%) |
Dec 14, 2011 | 48.99 | 49.48 | 48.63 | 49.30 | 46,042 | +0.56(+1.15%) |
Dec 13, 2011 | 49.48 | 49.48 | 48.61 | 48.74 | 50,391 | -0.34(-0.69%) |
Dec 12, 2011 | 48.94 | 49.10 | 48.54 | 49.08 | 37,793 | -0.02(-0.05%) |
Dec 09, 2011 | 48.57 | 49.11 | 48.31 | 49.10 | 57,150 | +0.38(+0.78%) |
Dec 08, 2011 | 49.17 | 49.17 | 48.43 | 48.72 | 40,632 | -0.65(-1.31%) |
Dec 07, 2011 | 49.50 | 49.55 | 49.08 | 49.37 | 62,014 | -0.40(-0.81%) |
Dec 06, 2011 | 49.57 | 49.84 | 49.21 | 49.77 | 50,658 | +0.36(+0.72%) |
Dec 05, 2011 | 49.30 | 49.64 | 49.17 | 49.41 | 40,723 | +0.25(+0.50%) |
Dec 02, 2011 | 49.35 | 49.57 | 49.03 | 49.17 | 61,329 | -0.13(-0.27%) |