Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 55.37 | 55.92 | 55.02 | 55.55 | 84,567 | +0.12(+0.22%) |
Feb 28, 2012 | 55.57 | 55.92 | 54.77 | 55.43 | 85,535 | -0.17(-0.31%) |
Feb 27, 2012 | 55.22 | 56.16 | 54.74 | 55.60 | 95,300 | +0.14(+0.25%) |
Feb 24, 2012 | 55.00 | 55.60 | 54.50 | 55.46 | 112,265 | +0.56(+1.02%) |
Feb 23, 2012 | 54.05 | 54.93 | 53.53 | 54.90 | 103,306 | +0.85(+1.57%) |
Feb 22, 2012 | 54.65 | 55.08 | 53.83 | 54.05 | 102,070 | -0.75(-1.37%) |
Feb 21, 2012 | 55.00 | 55.50 | 54.04 | 54.80 | 123,509 | -0.11(-0.20%) |
Feb 17, 2012 | 55.65 | 55.74 | 54.62 | 54.91 | 101,632 | -0.40(-0.72%) |
Feb 16, 2012 | 53.16 | 55.57 | 52.69 | 55.31 | 168,851 | +2.08(+3.91%) |
Feb 15, 2012 | 52.26 | 53.36 | 51.80 | 53.23 | 172,915 | +1.22(+2.35%) |
Feb 14, 2012 | 52.25 | 52.40 | 51.81 | 52.01 | 117,163 | -0.38(-0.73%) |
Feb 13, 2012 | 51.50 | 52.40 | 51.47 | 52.39 | 108,660 | +1.24(+2.42%) |
Feb 10, 2012 | 51.16 | 51.58 | 50.67 | 51.15 | 92,527 | -0.52(-1.01%) |
Feb 09, 2012 | 52.00 | 52.25 | 51.66 | 51.67 | 124,857 | -0.22(-0.42%) |
Feb 08, 2012 | 51.50 | 52.10 | 51.30 | 51.89 | 102,893 | +0.80(+1.57%) |
Feb 07, 2012 | 51.17 | 51.17 | 50.61 | 51.09 | 69,087 | -0.08(-0.16%) |
Feb 06, 2012 | 51.63 | 51.80 | 51.12 | 51.17 | 70,347 | -0.39(-0.76%) |
Feb 03, 2012 | 51.55 | 51.94 | 51.40 | 51.56 | 160,966 | +0.86(+1.70%) |
Feb 02, 2012 | 51.74 | 52.10 | 50.50 | 50.70 | 117,792 | -0.96(-1.86%) |
Feb 01, 2012 | 52.11 | 52.55 | 51.51 | 51.66 | 139,495 | -0.16(-0.31%) |
Jan 31, 2012 | 52.55 | 52.70 | 51.50 | 51.82 | 100,743 | -0.34(-0.65%) |
Jan 30, 2012 | 51.99 | 52.22 | 51.07 | 52.16 | 120,451 | -0.09(-0.17%) |
Jan 27, 2012 | 50.58 | 52.99 | 50.18 | 52.25 | 160,559 | +1.67(+3.30%) |
Jan 26, 2012 | 49.36 | 51.13 | 48.98 | 50.58 | 274,851 | +1.33(+2.70%) |
Jan 25, 2012 | 47.00 | 49.61 | 46.61 | 49.25 | 135,751 | +2.30(+4.90%) |
Jan 24, 2012 | 46.67 | 47.21 | 46.63 | 46.95 | 74,976 | -0.03(-0.06%) |
Jan 23, 2012 | 47.30 | 47.44 | 46.71 | 46.98 | 89,883 | -0.25(-0.53%) |
Jan 20, 2012 | 47.28 | 47.50 | 46.72 | 47.23 | 95,174 | -0.12(-0.25%) |
Jan 19, 2012 | 47.35 | 47.89 | 47.28 | 47.35 | 101,501 | +0.10(+0.21%) |
Jan 18, 2012 | 47.04 | 48.20 | 46.86 | 47.25 | 165,651 | +0.23(+0.49%) |
Jan 17, 2012 | 48.46 | 48.46 | 47.00 | 47.02 | 99,317 | -0.83(-1.73%) |
Jan 13, 2012 | 48.26 | 48.28 | 47.81 | 47.85 | 118,400 | -0.54(-1.12%) |
Jan 12, 2012 | 48.18 | 48.66 | 47.50 | 48.39 | 203,849 | +0.27(+0.56%) |
Jan 11, 2012 | 47.34 | 48.21 | 47.29 | 48.12 | 119,090 | +0.78(+1.65%) |
Jan 10, 2012 | 46.95 | 47.73 | 46.93 | 47.34 | 130,913 | +1.02(+2.20%) |
Jan 09, 2012 | 46.46 | 46.76 | 45.95 | 46.32 | 113,926 | +0.11(+0.24%) |
Jan 06, 2012 | 45.89 | 46.84 | 45.40 | 46.21 | 83,595 | +0.56(+1.23%) |
Jan 05, 2012 | 44.57 | 45.67 | 44.40 | 45.65 | 199,016 | +0.92(+2.06%) |
Jan 04, 2012 | 44.34 | 45.11 | 44.21 | 44.73 | 154,311 | +0.56(+1.27%) |
Dec 30, 2011 | 44.25 | 44.98 | 43.80 | 44.17 | 180,230 | -0.25(-0.56%) |
Dec 29, 2011 | 44.23 | 44.73 | 44.03 | 44.42 | 76,708 | -0.02(-0.05%) |
Dec 28, 2011 | 44.99 | 44.99 | 44.40 | 44.44 | 97,899 | -0.58(-1.29%) |
Dec 27, 2011 | 44.50 | 45.52 | 44.50 | 45.02 | 108,946 | +0.38(+0.85%) |
Dec 23, 2011 | 44.62 | 44.65 | 44.17 | 44.64 | 99,694 | +0.64(+1.45%) |
Dec 21, 2011 | 44.19 | 44.19 | 43.70 | 44.00 | 109,521 | -0.30(-0.68%) |
Dec 20, 2011 | 44.03 | 44.50 | 43.58 | 44.30 | 184,245 | +0.65(+1.49%) |
Dec 19, 2011 | 44.56 | 45.06 | 43.65 | 43.65 | 150,309 | -0.88(-1.98%) |
Dec 16, 2011 | 45.48 | 46.17 | 44.29 | 44.53 | 143,396 | -0.57(-1.26%) |
Dec 15, 2011 | 46.29 | 46.62 | 44.68 | 45.10 | 155,823 | -0.79(-1.72%) |
Dec 14, 2011 | 47.68 | 47.79 | 45.86 | 45.89 | 110,784 | -1.71(-3.59%) |
Dec 13, 2011 | 48.72 | 48.75 | 47.19 | 47.60 | 174,950 | -0.83(-1.71%) |
Dec 12, 2011 | 47.79 | 48.66 | 46.02 | 48.43 | 222,080 | +0.24(+0.50%) |
Dec 09, 2011 | 47.52 | 48.47 | 47.30 | 48.19 | 223,562 | +0.89(+1.88%) |
Dec 08, 2011 | 49.12 | 49.17 | 47.25 | 47.30 | 98,952 | -2.24(-4.52%) |
Dec 07, 2011 | 47.80 | 49.67 | 47.36 | 49.54 | 142,815 | +1.54(+3.21%) |
Dec 06, 2011 | 46.40 | 48.14 | 46.17 | 48.00 | 173,129 | +1.35(+2.89%) |
Dec 05, 2011 | 45.50 | 47.24 | 45.11 | 46.65 | 96,882 | +1.80(+4.01%) |
Dec 02, 2011 | 45.14 | 45.58 | 44.56 | 44.85 | 81,974 | +0.13(+0.29%) |