Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.50 | 48.66 | 48.50 | 48.66 | 10,333 | -0.01(-0.02%) |
Feb 28, 2012 | 48.69 | 48.74 | 48.63 | 48.67 | 24,672 | -0.01(-0.02%) |
Feb 27, 2012 | 48.54 | 48.68 | 48.49 | 48.68 | 18,843 | -0.02(-0.04%) |
Feb 24, 2012 | 48.43 | 48.70 | 48.43 | 48.70 | 18,077 | +0.30(+0.63%) |
Feb 23, 2012 | 48.44 | 48.44 | 48.38 | 48.39 | 7,443 | -0.01(-0.03%) |
Feb 22, 2012 | 48.31 | 48.42 | 48.26 | 48.41 | 42,778 | -0.01(-0.02%) |
Feb 21, 2012 | 48.43 | 48.44 | 48.34 | 48.42 | 17,203 | +0.01(+0.02%) |
Feb 17, 2012 | 48.40 | 48.41 | 48.25 | 48.41 | 9,594 | +0.02(+0.04%) |
Feb 16, 2012 | 48.43 | 48.43 | 48.36 | 48.39 | 21,588 | +0.01(+0.02%) |
Feb 15, 2012 | 48.38 | 48.40 | 48.30 | 48.38 | 5,601 | +0.15(+0.32%) |
Feb 14, 2012 | 48.35 | 48.42 | 48.10 | 48.22 | 61,324 | -0.18(-0.38%) |
Feb 13, 2012 | 48.39 | 48.41 | 48.35 | 48.41 | 23,768 | +0.08(+0.16%) |
Feb 10, 2012 | 48.35 | 48.37 | 48.33 | 48.33 | 8,546 | +0.00(+0.00%) |
Feb 09, 2012 | 48.26 | 48.33 | 48.26 | 48.33 | 25,121 | +0.09(+0.18%) |
Feb 08, 2012 | 48.25 | 48.25 | 48.22 | 48.24 | 20,850 | -0.07(-0.14%) |
Feb 07, 2012 | 48.20 | 48.31 | 48.16 | 48.31 | 18,097 | +0.15(+0.30%) |
Feb 06, 2012 | 48.20 | 48.20 | 48.08 | 48.16 | 12,614 | +0.06(+0.12%) |
Feb 03, 2012 | 48.22 | 48.27 | 47.84 | 48.10 | 22,611 | -0.05(-0.10%) |
Feb 02, 2012 | 48.18 | 48.27 | 48.13 | 48.15 | 28,418 | -0.11(-0.22%) |
Feb 01, 2012 | 48.29 | 48.29 | 48.16 | 48.26 | 12,773 | +0.00(+0.00%) |
Jan 31, 2012 | 48.31 | 48.31 | 48.26 | 48.26 | 26,455 | +0.08(+0.17%) |
Jan 30, 2012 | 48.30 | 48.30 | 48.18 | 48.18 | 10,339 | -0.07(-0.15%) |
Jan 27, 2012 | 48.26 | 48.26 | 47.93 | 48.25 | 21,103 | +0.10(+0.20%) |
Jan 26, 2012 | 48.25 | 48.25 | 48.02 | 48.15 | 24,117 | -0.05(-0.10%) |
Jan 25, 2012 | 48.26 | 48.26 | 48.17 | 48.20 | 30,190 | +0.01(+0.02%) |
Jan 24, 2012 | 47.90 | 48.22 | 47.90 | 48.19 | 6,394 | +0.01(+0.02%) |
Jan 23, 2012 | 48.13 | 48.20 | 48.12 | 48.18 | 11,418 | +0.12(+0.26%) |
Jan 20, 2012 | 47.97 | 48.15 | 47.94 | 48.06 | 21,525 | +0.16(+0.32%) |
Jan 19, 2012 | 47.92 | 47.92 | 47.89 | 47.90 | 29,129 | -0.01(-0.02%) |
Jan 18, 2012 | 47.89 | 47.91 | 47.89 | 47.91 | 32,510 | +0.05(+0.10%) |
Jan 17, 2012 | 47.81 | 47.94 | 47.78 | 47.86 | 51,030 | +0.04(+0.08%) |
Jan 13, 2012 | 47.85 | 47.85 | 47.80 | 47.82 | 7,655 | +0.01(+0.02%) |
Jan 12, 2012 | 47.76 | 48.01 | 47.75 | 47.81 | 13,041 | +0.10(+0.20%) |
Jan 11, 2012 | 47.78 | 47.78 | 47.72 | 47.72 | 7,073 | +0.04(+0.09%) |
Jan 10, 2012 | 47.68 | 47.68 | 47.62 | 47.67 | 3,581 | +0.11(+0.24%) |
Jan 09, 2012 | 47.76 | 47.78 | 47.54 | 47.56 | 15,572 | -0.15(-0.32%) |
Jan 06, 2012 | 47.82 | 47.82 | 47.53 | 47.72 | 11,519 | -0.11(-0.22%) |
Jan 05, 2012 | 47.76 | 47.86 | 47.76 | 47.82 | 17,863 | +0.13(+0.28%) |
Jan 04, 2012 | 47.69 | 47.69 | 47.66 | 47.69 | 3,797 | +0.02(+0.04%) |
Dec 30, 2011 | 47.65 | 47.67 | 47.65 | 47.67 | 11,190 | +0.04(+0.08%) |
Dec 29, 2011 | 47.67 | 47.67 | 47.60 | 47.63 | 5,439 | -0.01(-0.02%) |
Dec 28, 2011 | 47.64 | 47.64 | 47.62 | 47.64 | 7,879 | +0.02(+0.04%) |
Dec 27, 2011 | 47.66 | 47.82 | 47.61 | 47.62 | 4,413 | -0.05(-0.10%) |
Dec 23, 2011 | 47.28 | 47.67 | 47.28 | 47.67 | 9,298 | +0.04(+0.08%) |
Dec 21, 2011 | 47.67 | 47.67 | 47.63 | 47.63 | 12,856 | +0.03(+0.06%) |
Dec 20, 2011 | 47.61 | 47.62 | 47.56 | 47.60 | 6,813 | +0.00(+0.00%) |
Dec 19, 2011 | 47.58 | 47.60 | 47.57 | 47.60 | 6,004 | -0.02(-0.04%) |
Dec 16, 2011 | 47.59 | 47.63 | 47.59 | 47.62 | 7,544 | +0.05(+0.10%) |
Dec 15, 2011 | 47.58 | 47.58 | 47.57 | 47.57 | 5,847 | +0.00(+0.00%) |
Dec 14, 2011 | 47.58 | 47.59 | 47.57 | 47.57 | 5,249 | -0.01(-0.02%) |
Dec 13, 2011 | 47.62 | 47.63 | 47.57 | 47.58 | 3,131 | -0.06(-0.12%) |
Dec 12, 2011 | 47.67 | 47.67 | 47.61 | 47.64 | 2,436 | +0.05(+0.11%) |
Dec 09, 2011 | 47.62 | 47.62 | 47.40 | 47.58 | 9,100 | -0.03(-0.07%) |
Dec 08, 2011 | 47.65 | 47.68 | 47.62 | 47.62 | 3,984 | +0.00(+0.00%) |
Dec 07, 2011 | 47.37 | 47.65 | 47.37 | 47.62 | 5,066 | -0.08(-0.16%) |
Dec 06, 2011 | 47.73 | 47.73 | 47.66 | 47.70 | 6,002 | -0.02(-0.04%) |
Dec 05, 2011 | 47.69 | 47.72 | 47.69 | 47.72 | 3,264 | +0.05(+0.10%) |
Dec 02, 2011 | 47.63 | 47.67 | 47.63 | 47.67 | 8,875 | +0.03(+0.06%) |
Dec 01, 2011 | 47.72 | 47.72 | 47.61 | 47.64 | 3,728 | +0.06(+0.13%) |
Nov 30, 2011 | 47.63 | 47.65 | 47.57 | 47.58 | 10,669 | -0.09(-0.19%) |
Nov 29, 2011 | 47.72 | 47.72 | 47.66 | 47.67 | 6,334 | +0.02(+0.04%) |
Nov 28, 2011 | 47.63 | 47.69 | 47.63 | 47.65 | 4,670 | +0.00(+0.00%) |
Nov 25, 2011 | 47.67 | 47.70 | 47.65 | 47.65 | 1,798 | +0.00(+0.00%) |
Nov 23, 2011 | 47.67 | 47.67 | 47.64 | 47.65 | 2,806 | -0.05(-0.11%) |
Nov 22, 2011 | 47.72 | 47.74 | 47.70 | 47.70 | 6,557 | -0.05(-0.11%) |
Nov 21, 2011 | 47.80 | 47.81 | 47.69 | 47.75 | 15,859 | -0.04(-0.08%) |
Nov 18, 2011 | 47.81 | 47.82 | 47.79 | 47.79 | 7,429 | -0.09(-0.19%) |
Nov 17, 2011 | 47.86 | 47.88 | 47.81 | 47.88 | 11,705 | +0.00(+0.00%) |
Nov 16, 2011 | 47.87 | 47.90 | 47.85 | 47.88 | 8,093 | +0.01(+0.02%) |
Nov 15, 2011 | 47.83 | 47.90 | 47.83 | 47.87 | 65,035 | -0.04(-0.08%) |
Nov 14, 2011 | 47.93 | 47.93 | 47.80 | 47.91 | 8,264 | +0.03(+0.06%) |
Nov 11, 2011 | 47.80 | 47.93 | 47.80 | 47.88 | 5,289 | +0.04(+0.08%) |
Nov 10, 2011 | 47.82 | 47.88 | 47.80 | 47.84 | 2,287 | -0.07(-0.14%) |
Nov 09, 2011 | 47.92 | 47.92 | 47.75 | 47.91 | 3,841 | +0.18(+0.39%) |
Nov 08, 2011 | 47.73 | 47.75 | 47.69 | 47.72 | 17,420 | -0.08(-0.16%) |
Nov 07, 2011 | 47.94 | 47.94 | 47.74 | 47.80 | 12,249 | -0.04(-0.08%) |
Nov 04, 2011 | 47.96 | 47.98 | 47.80 | 47.84 | 23,933 | -0.09(-0.18%) |
Nov 03, 2011 | 47.82 | 47.94 | 47.79 | 47.93 | 7,503 | +0.06(+0.12%) |
Nov 02, 2011 | 47.86 | 47.89 | 47.72 | 47.87 | 3,034 | +0.04(+0.08%) |
Nov 01, 2011 | 47.70 | 47.83 | 47.70 | 47.83 | 6,644 | -0.00(-0.00%) |
Oct 31, 2011 | 47.93 | 47.93 | 47.76 | 47.83 | 24,145 | -0.18(-0.38%) |
Oct 28, 2011 | 47.87 | 48.02 | 47.87 | 48.02 | 13,018 | +0.19(+0.41%) |
Oct 27, 2011 | 47.81 | 47.89 | 47.71 | 47.82 | 15,988 | +0.07(+0.14%) |
Oct 26, 2011 | 47.80 | 47.86 | 47.65 | 47.75 | 24,124 | -0.04(-0.09%) |
Oct 25, 2011 | 47.73 | 47.81 | 47.73 | 47.80 | 12,648 | +0.01(+0.01%) |
Oct 24, 2011 | 47.77 | 47.83 | 47.74 | 47.79 | 13,075 | +0.27(+0.57%) |
Oct 21, 2011 | 47.58 | 47.59 | 47.51 | 47.52 | 357,531 | +0.02(+0.04%) |
Oct 20, 2011 | 47.76 | 47.76 | 47.50 | 47.50 | 66,716 | -0.09(-0.18%) |
Oct 19, 2011 | 47.73 | 47.73 | 47.57 | 47.59 | 30,791 | -0.08(-0.16%) |
Oct 18, 2011 | 47.68 | 47.71 | 47.67 | 47.67 | 9,471 | +0.03(+0.06%) |
Oct 17, 2011 | 47.65 | 47.72 | 47.61 | 47.64 | 6,659 | -0.06(-0.12%) |
Oct 14, 2011 | 47.52 | 47.72 | 47.51 | 47.70 | 34,518 | -0.00(-0.01%) |
Oct 13, 2011 | 47.62 | 47.74 | 47.62 | 47.70 | 7,463 | +0.08(+0.17%) |
Oct 12, 2011 | 47.56 | 47.62 | 47.56 | 47.62 | 1,648 | +0.05(+0.10%) |
Oct 11, 2011 | 47.62 | 47.62 | 47.48 | 47.57 | 3,352 | +0.02(+0.04%) |
Oct 10, 2011 | 47.61 | 47.61 | 47.52 | 47.55 | 2,478 | +0.11(+0.23%) |
Oct 07, 2011 | 47.61 | 47.61 | 47.43 | 47.44 | 30,732 | -0.13(-0.27%) |
Oct 06, 2011 | 47.67 | 47.67 | 47.52 | 47.57 | 38,269 | -0.10(-0.20%) |
Oct 05, 2011 | 47.69 | 47.69 | 47.58 | 47.67 | 3,630 | -0.01(-0.02%) |
Oct 04, 2011 | 47.77 | 47.77 | 47.68 | 47.68 | 4,243 | -0.02(-0.04%) |
Oct 03, 2011 | 47.85 | 47.87 | 47.70 | 47.70 | 21,939 | -0.18(-0.37%) |
Sep 30, 2011 | 47.90 | 47.90 | 47.77 | 47.87 | 25,344 | +0.05(+0.11%) |
Sep 29, 2011 | 47.95 | 47.95 | 47.75 | 47.82 | 32,781 | -0.04(-0.09%) |
Sep 28, 2011 | 48.03 | 48.03 | 47.85 | 47.86 | 12,783 | -0.13(-0.26%) |
Sep 27, 2011 | 48.20 | 48.20 | 47.90 | 47.99 | 8,887 | -0.01(-0.02%) |
Sep 26, 2011 | 48.04 | 48.04 | 47.99 | 48.00 | 4,964 | -0.05(-0.10%) |
Sep 23, 2011 | 48.10 | 48.10 | 48.04 | 48.05 | 5,540 | -0.14(-0.28%) |
Sep 22, 2011 | 48.17 | 48.18 | 48.16 | 48.18 | 8,175 | -0.05(-0.10%) |
Sep 21, 2011 | 48.25 | 48.25 | 48.22 | 48.23 | 17,139 | -0.02(-0.04%) |
Sep 20, 2011 | 48.24 | 48.25 | 48.23 | 48.25 | 4,077 | +0.04(+0.08%) |
Sep 19, 2011 | 48.28 | 48.28 | 48.20 | 48.21 | 3,083 | -0.09(-0.18%) |
Sep 16, 2011 | 48.30 | 48.30 | 48.30 | 48.30 | 13,958 | +0.05(+0.10%) |
Sep 15, 2011 | 48.29 | 48.29 | 48.23 | 48.25 | 4,928 | +0.00(+0.00%) |
Sep 14, 2011 | 48.26 | 48.26 | 48.25 | 48.25 | 28,549 | -0.04(-0.08%) |
Sep 13, 2011 | 48.22 | 48.37 | 48.22 | 48.29 | 19,665 | +0.03(+0.06%) |
Sep 12, 2011 | 48.22 | 48.27 | 48.20 | 48.26 | 9,810 | -0.03(-0.07%) |
Sep 09, 2011 | 48.20 | 48.31 | 48.20 | 48.29 | 44,849 | +0.03(+0.07%) |
Sep 08, 2011 | 48.19 | 48.26 | 48.19 | 48.26 | 36,725 | +0.04(+0.08%) |
Sep 07, 2011 | 48.22 | 48.22 | 48.19 | 48.22 | 10,234 | -0.03(-0.06%) |
Sep 06, 2011 | 47.96 | 48.25 | 47.96 | 48.25 | 60,494 | +0.07(+0.14%) |
Sep 02, 2011 | 48.20 | 48.30 | 48.04 | 48.18 | 26,894 | -0.08(-0.16%) |
Sep 01, 2011 | 48.22 | 48.27 | 48.20 | 48.26 | 26,928 | +0.01(+0.02%) |
Aug 31, 2011 | 48.24 | 48.30 | 48.24 | 48.25 | 23,329 | -0.02(-0.04%) |
Aug 30, 2011 | 48.27 | 48.30 | 48.19 | 48.27 | 12,074 | +0.04(+0.08%) |
Aug 29, 2011 | 48.42 | 48.42 | 48.15 | 48.23 | 5,817 | +0.14(+0.28%) |
Aug 26, 2011 | 48.35 | 48.35 | 47.95 | 48.09 | 26,154 | -0.21(-0.44%) |
Aug 25, 2011 | 48.52 | 48.55 | 48.08 | 48.31 | 124,152 | -0.01(-0.02%) |
Aug 24, 2011 | 48.54 | 48.54 | 48.08 | 48.32 | 11,579 | -0.05(-0.10%) |
Aug 23, 2011 | 48.58 | 48.58 | 48.37 | 48.37 | 66,757 | -0.18(-0.38%) |
Aug 22, 2011 | 48.51 | 48.55 | 48.42 | 48.55 | 16,223 | +0.11(+0.22%) |
Aug 19, 2011 | 48.06 | 48.46 | 48.06 | 48.44 | 12,296 | +0.04(+0.09%) |
Aug 18, 2011 | 48.53 | 48.53 | 47.47 | 48.40 | 16,281 | -0.13(-0.27%) |
Aug 17, 2011 | 48.64 | 48.64 | 48.49 | 48.53 | 98,380 | +0.01(+0.02%) |
Aug 16, 2011 | 48.52 | 48.59 | 48.42 | 48.52 | 79,611 | -0.02(-0.04%) |
Aug 15, 2011 | 48.54 | 48.61 | 48.25 | 48.54 | 42,718 | +0.09(+0.18%) |
Aug 12, 2011 | 48.62 | 48.62 | 48.43 | 48.45 | 8,981 | +0.01(+0.02%) |
Aug 11, 2011 | 48.47 | 48.49 | 48.43 | 48.44 | 3,790 | +0.05(+0.10%) |
Aug 10, 2011 | 48.69 | 48.69 | 48.33 | 48.40 | 26,080 | -0.10(-0.20%) |
Aug 09, 2011 | 48.60 | 48.65 | 48.37 | 48.49 | 42,041 | +0.15(+0.30%) |
Aug 08, 2011 | 48.60 | 48.61 | 48.35 | 48.35 | 2,064 | +0.00(+0.00%) |
Aug 05, 2011 | 48.54 | 48.65 | 48.21 | 48.35 | 24,770 | -0.26(-0.54%) |
Aug 04, 2011 | 48.45 | 48.76 | 48.45 | 48.61 | 21,604 | -0.08(-0.16%) |
Aug 03, 2011 | 49.63 | 49.63 | 48.69 | 48.69 | 23,407 | -0.06(-0.12%) |
Aug 02, 2011 | 48.73 | 48.76 | 48.69 | 48.75 | 21,558 | +0.06(+0.12%) |
Aug 01, 2011 | 48.73 | 48.73 | 48.69 | 48.69 | 7,023 | +0.01(+0.02%) |
Jul 29, 2011 | 48.73 | 48.73 | 48.60 | 48.68 | 13,914 | +0.01(+0.02%) |
Jul 28, 2011 | 48.74 | 48.75 | 48.64 | 48.67 | 64,618 | -0.05(-0.10%) |
Jul 27, 2011 | 48.74 | 48.74 | 48.72 | 48.72 | 10,978 | +0.02(+0.04%) |
Jul 26, 2011 | 48.73 | 48.73 | 48.68 | 48.70 | 27,418 | +0.00(+0.00%) |
Jul 25, 2011 | 48.74 | 48.74 | 48.64 | 48.70 | 118,409 | -0.01(-0.02%) |
Jul 22, 2011 | 48.73 | 48.73 | 48.71 | 48.71 | 54,707 | -0.04(-0.08%) |
Jul 21, 2011 | 48.75 | 48.76 | 48.74 | 48.75 | 14,027 | -0.01(-0.02%) |
Jul 20, 2011 | 48.69 | 48.77 | 48.69 | 48.76 | 16,454 | +0.02(+0.04%) |
Jul 19, 2011 | 48.79 | 48.79 | 48.68 | 48.74 | 34,673 | -0.06(-0.12%) |
Jul 18, 2011 | 48.79 | 48.79 | 48.79 | 48.79 | 95,968 | +0.03(+0.06%) |
Jul 15, 2011 | 48.79 | 48.79 | 48.74 | 48.77 | 13,554 | -0.03(-0.06%) |
Jul 14, 2011 | 48.79 | 48.79 | 48.79 | 48.79 | 820 | +0.01(+0.02%) |
Jul 13, 2011 | 48.79 | 48.80 | 48.79 | 48.79 | 25,242 | +0.00(+0.00%) |
Jul 12, 2011 | 48.79 | 48.79 | 48.78 | 48.79 | 15,836 | +0.01(+0.02%) |
Jul 11, 2011 | 48.79 | 48.79 | 48.74 | 48.78 | 37,094 | -0.03(-0.06%) |
Jul 08, 2011 | 48.80 | 48.80 | 48.77 | 48.80 | 18,470 | +0.01(+0.02%) |
Jul 07, 2011 | 48.79 | 48.81 | 48.76 | 48.79 | 39,242 | +0.03(+0.06%) |
Jul 06, 2011 | 48.79 | 48.79 | 48.74 | 48.77 | 75,623 | -0.03(-0.06%) |
Jul 05, 2011 | 48.79 | 48.79 | 48.79 | 48.79 | 25,610 | +0.01(+0.02%) |
Jul 01, 2011 | 48.76 | 48.79 | 48.76 | 48.79 | 47,688 | +0.00(+0.00%) |
Jun 30, 2011 | 48.74 | 48.79 | 48.74 | 48.79 | 439,583 | +0.03(+0.06%) |
Jun 29, 2011 | 48.75 | 48.76 | 48.72 | 48.76 | 32,757 | +0.01(+0.02%) |
Jun 28, 2011 | 48.77 | 48.77 | 48.75 | 48.75 | 7,852 | -0.01(-0.02%) |
Jun 27, 2011 | 48.77 | 48.77 | 48.76 | 48.76 | 4,637 | +0.00(+0.00%) |
Jun 24, 2011 | 48.76 | 48.76 | 48.75 | 48.76 | 8,734 | +0.02(+0.04%) |
Jun 23, 2011 | 48.74 | 48.74 | 48.73 | 48.74 | 11,341 | +0.01(+0.02%) |
Jun 22, 2011 | 48.74 | 48.74 | 48.73 | 48.73 | 14,040 | +0.00(+0.00%) |
Jun 21, 2011 | 48.73 | 48.73 | 48.72 | 48.72 | 2,107 | +0.03(+0.05%) |
Jun 20, 2011 | 48.70 | 48.70 | 48.70 | 48.70 | 6,065 | -0.01(-0.02%) |