Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 50.66 | 50.85 | 50.29 | 50.29 | 307,087 | -0.34(-0.67%) |
Feb 28, 2012 | 50.50 | 50.66 | 50.40 | 50.62 | 157,036 | +0.17(+0.33%) |
Feb 27, 2012 | 50.09 | 50.61 | 49.98 | 50.46 | 210,933 | +0.06(+0.13%) |
Feb 24, 2012 | 50.42 | 50.50 | 50.30 | 50.39 | 357,081 | +0.08(+0.16%) |
Feb 23, 2012 | 50.06 | 50.33 | 49.89 | 50.31 | 253,579 | +0.25(+0.50%) |
Feb 22, 2012 | 50.11 | 50.24 | 49.97 | 50.06 | 227,396 | -0.16(-0.32%) |
Feb 21, 2012 | 50.35 | 50.43 | 50.06 | 50.22 | 178,334 | +0.01(+0.03%) |
Feb 17, 2012 | 50.29 | 50.31 | 50.07 | 50.21 | 214,638 | +0.12(+0.23%) |
Feb 16, 2012 | 49.55 | 50.14 | 49.49 | 50.10 | 170,646 | +0.57(+1.15%) |
Feb 15, 2012 | 49.91 | 50.01 | 49.44 | 49.53 | 352,757 | -0.22(-0.45%) |
Feb 14, 2012 | 49.67 | 49.78 | 49.43 | 49.75 | 152,030 | -0.05(-0.10%) |
Feb 13, 2012 | 49.81 | 49.87 | 49.61 | 49.80 | 187,799 | +0.34(+0.68%) |
Feb 10, 2012 | 49.39 | 49.51 | 49.28 | 49.46 | 169,651 | -0.38(-0.76%) |
Feb 09, 2012 | 49.82 | 49.91 | 49.54 | 49.84 | 187,606 | +0.10(+0.19%) |
Feb 08, 2012 | 49.65 | 49.78 | 49.45 | 49.74 | 192,524 | +0.14(+0.29%) |
Feb 07, 2012 | 49.43 | 49.69 | 49.23 | 49.60 | 180,774 | +0.10(+0.21%) |
Feb 06, 2012 | 49.32 | 49.51 | 49.27 | 49.49 | 135,920 | -0.03(-0.06%) |
Feb 03, 2012 | 49.28 | 49.53 | 49.25 | 49.53 | 326,053 | +0.71(+1.45%) |
Feb 02, 2012 | 48.83 | 48.93 | 48.65 | 48.82 | 160,996 | +0.09(+0.18%) |
Feb 01, 2012 | 48.59 | 48.95 | 48.58 | 48.73 | 354,335 | +0.49(+1.02%) |
Jan 31, 2012 | 48.54 | 48.57 | 48.05 | 48.24 | 178,562 | -0.01(-0.02%) |
Jan 30, 2012 | 48.01 | 48.30 | 47.81 | 48.25 | 263,835 | -0.18(-0.38%) |
Jan 27, 2012 | 48.24 | 48.55 | 48.23 | 48.43 | 204,613 | +0.00(+0.00%) |
Jan 26, 2012 | 48.91 | 49.01 | 48.26 | 48.43 | 404,331 | -0.28(-0.58%) |
Jan 25, 2012 | 48.21 | 48.80 | 48.05 | 48.71 | 342,193 | +0.45(+0.93%) |
Jan 24, 2012 | 48.02 | 48.29 | 47.94 | 48.26 | 196,185 | -0.03(-0.07%) |
Jan 23, 2012 | 48.29 | 48.52 | 48.08 | 48.30 | 376,090 | +0.04(+0.08%) |
Jan 20, 2012 | 48.18 | 48.26 | 48.06 | 48.26 | 189,224 | -0.01(-0.01%) |
Jan 19, 2012 | 48.12 | 48.29 | 48.02 | 48.26 | 345,733 | +0.28(+0.59%) |
Jan 18, 2012 | 47.45 | 47.99 | 47.37 | 47.98 | 263,708 | +0.54(+1.13%) |
Jan 17, 2012 | 47.69 | 47.81 | 47.36 | 47.45 | 471,408 | +0.12(+0.25%) |
Jan 13, 2012 | 47.18 | 47.33 | 46.88 | 47.33 | 247,150 | -0.21(-0.44%) |
Jan 12, 2012 | 47.52 | 47.58 | 47.16 | 47.53 | 122,855 | +0.12(+0.25%) |
Jan 11, 2012 | 47.21 | 47.46 | 47.16 | 47.41 | 163,650 | +0.06(+0.12%) |
Jan 10, 2012 | 47.42 | 47.52 | 47.29 | 47.36 | 178,554 | +0.43(+0.91%) |
Jan 09, 2012 | 46.92 | 46.99 | 46.73 | 46.93 | 217,677 | +0.11(+0.24%) |
Jan 06, 2012 | 46.99 | 46.99 | 46.68 | 46.82 | 231,044 | -0.10(-0.21%) |
Jan 05, 2012 | 46.54 | 46.99 | 46.31 | 46.92 | 346,489 | +0.15(+0.33%) |
Jan 04, 2012 | 46.59 | 46.80 | 46.41 | 46.76 | 205,607 | +0.76(+1.66%) |
Dec 30, 2011 | 46.22 | 46.24 | 46.00 | 46.00 | 376,937 | -0.22(-0.47%) |
Dec 29, 2011 | 45.88 | 46.24 | 45.84 | 46.22 | 262,925 | +0.47(+1.02%) |
Dec 28, 2011 | 46.34 | 46.34 | 45.69 | 45.75 | 400,310 | -0.58(-1.25%) |
Dec 27, 2011 | 46.25 | 46.45 | 46.19 | 46.33 | 276,174 | +0.06(+0.14%) |
Dec 23, 2011 | 46.05 | 46.30 | 45.96 | 46.27 | 516,601 | +0.77(+1.69%) |
Dec 21, 2011 | 45.39 | 45.53 | 44.97 | 45.50 | 200,196 | +0.10(+0.23%) |
Dec 20, 2011 | 44.76 | 45.47 | 44.76 | 45.39 | 357,462 | +1.30(+2.95%) |
Dec 19, 2011 | 44.71 | 44.84 | 43.99 | 44.09 | 281,380 | -0.47(-1.06%) |
Dec 16, 2011 | 44.76 | 45.05 | 44.46 | 44.56 | 651,782 | +0.10(+0.23%) |
Dec 15, 2011 | 44.78 | 44.79 | 44.39 | 44.46 | 495,978 | +0.17(+0.38%) |
Dec 14, 2011 | 44.59 | 44.75 | 44.19 | 44.29 | 438,843 | -0.50(-1.12%) |
Dec 13, 2011 | 45.48 | 45.74 | 44.58 | 44.80 | 253,265 | -0.47(-1.04%) |
Dec 12, 2011 | 45.50 | 45.52 | 44.88 | 45.27 | 246,172 | -0.66(-1.44%) |
Dec 09, 2011 | 45.35 | 46.03 | 45.32 | 45.93 | 261,167 | +0.79(+1.75%) |
Dec 08, 2011 | 45.86 | 45.98 | 45.05 | 45.14 | 247,496 | -0.99(-2.15%) |
Dec 07, 2011 | 45.86 | 46.35 | 45.55 | 46.13 | 745,813 | +0.09(+0.19%) |
Dec 06, 2011 | 46.00 | 46.32 | 45.87 | 46.04 | 224,933 | +0.05(+0.10%) |
Dec 05, 2011 | 46.26 | 46.37 | 45.76 | 45.99 | 286,840 | +0.41(+0.91%) |
Dec 02, 2011 | 45.99 | 46.12 | 45.52 | 45.58 | 258,641 | +0.06(+0.12%) |