Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 51.11 | 51.57 | 50.80 | 50.85 | 627,926 | -0.22(-0.44%) |
Feb 28, 2012 | 50.67 | 51.31 | 50.47 | 51.07 | 637,812 | +0.49(+0.97%) |
Feb 27, 2012 | 50.64 | 50.99 | 50.27 | 50.58 | 741,578 | -0.56(-1.09%) |
Feb 24, 2012 | 51.83 | 51.86 | 50.86 | 51.14 | 627,919 | -0.54(-1.05%) |
Feb 23, 2012 | 50.98 | 52.58 | 50.89 | 51.68 | 844,422 | +0.87(+1.72%) |
Feb 22, 2012 | 51.18 | 51.32 | 50.49 | 50.81 | 615,194 | -0.58(-1.13%) |
Feb 21, 2012 | 51.67 | 52.24 | 51.21 | 51.39 | 430,704 | -0.04(-0.07%) |
Feb 17, 2012 | 52.06 | 52.54 | 50.99 | 51.43 | 631,043 | -0.59(-1.13%) |
Feb 16, 2012 | 52.37 | 52.76 | 51.87 | 52.02 | 736,756 | -0.27(-0.51%) |
Feb 15, 2012 | 53.50 | 53.55 | 52.07 | 52.29 | 711,220 | -1.04(-1.95%) |
Feb 14, 2012 | 53.05 | 53.49 | 52.83 | 53.33 | 652,215 | -0.11(-0.20%) |
Feb 13, 2012 | 52.78 | 53.49 | 52.68 | 53.43 | 611,388 | +1.19(+2.29%) |
Feb 10, 2012 | 51.54 | 52.50 | 51.18 | 52.24 | 600,918 | +0.07(+0.13%) |
Feb 09, 2012 | 52.24 | 52.40 | 51.61 | 52.17 | 674,310 | +0.18(+0.34%) |
Feb 08, 2012 | 52.58 | 53.04 | 51.72 | 51.99 | 726,692 | -0.67(-1.26%) |
Feb 07, 2012 | 51.95 | 52.73 | 51.67 | 52.66 | 736,333 | +0.46(+0.88%) |
Feb 06, 2012 | 51.89 | 52.35 | 51.06 | 52.20 | 755,438 | +0.40(+0.77%) |
Feb 03, 2012 | 50.74 | 51.86 | 50.68 | 51.80 | 1,006,707 | +1.89(+3.79%) |
Feb 02, 2012 | 50.33 | 50.69 | 49.57 | 49.91 | 944,127 | -0.28(-0.55%) |
Feb 01, 2012 | 49.87 | 50.68 | 49.59 | 50.19 | 1,118,478 | +0.90(+1.82%) |
Jan 31, 2012 | 49.32 | 50.04 | 48.58 | 49.29 | 849,212 | +0.28(+0.58%) |
Jan 30, 2012 | 48.80 | 49.51 | 48.16 | 49.01 | 774,327 | -0.25(-0.50%) |
Jan 27, 2012 | 48.35 | 49.49 | 48.35 | 49.25 | 1,184,165 | +0.78(+1.61%) |
Jan 26, 2012 | 50.03 | 50.10 | 48.34 | 48.47 | 1,361,357 | -1.52(-3.05%) |
Jan 25, 2012 | 46.23 | 50.41 | 45.24 | 50.00 | 3,502,918 | +2.01(+4.20%) |
Jan 24, 2012 | 46.58 | 48.15 | 46.46 | 47.98 | 1,522,250 | +1.04(+2.22%) |
Jan 23, 2012 | 46.74 | 47.17 | 46.31 | 46.94 | 1,044,775 | +0.20(+0.43%) |
Jan 20, 2012 | 47.91 | 47.96 | 45.80 | 46.74 | 1,246,051 | -1.29(-2.69%) |
Jan 19, 2012 | 47.93 | 48.36 | 47.51 | 48.04 | 1,013,199 | +0.41(+0.87%) |
Jan 18, 2012 | 46.76 | 47.65 | 46.58 | 47.62 | 794,947 | +0.85(+1.82%) |
Jan 17, 2012 | 46.14 | 46.87 | 45.99 | 46.77 | 923,558 | +1.02(+2.22%) |
Jan 13, 2012 | 44.27 | 45.77 | 44.10 | 45.76 | 652,922 | +0.92(+2.05%) |
Jan 12, 2012 | 45.69 | 45.76 | 44.48 | 44.84 | 978,877 | -0.86(-1.89%) |
Jan 11, 2012 | 46.31 | 46.95 | 45.62 | 45.70 | 877,332 | -0.96(-2.05%) |
Jan 10, 2012 | 46.48 | 47.55 | 46.13 | 46.66 | 1,251,676 | +0.70(+1.52%) |
Jan 09, 2012 | 45.34 | 46.53 | 45.31 | 45.96 | 2,059,327 | +0.98(+2.18%) |
Jan 06, 2012 | 44.10 | 45.16 | 43.41 | 44.98 | 2,831,206 | +0.90(+2.03%) |
Jan 05, 2012 | 42.17 | 44.13 | 41.62 | 44.09 | 1,054,545 | +1.68(+3.95%) |
Jan 04, 2012 | 41.69 | 42.64 | 41.45 | 42.41 | 815,526 | -0.44(-1.02%) |
Dec 30, 2011 | 43.74 | 43.77 | 42.84 | 42.85 | 594,506 | -0.89(-2.03%) |
Dec 29, 2011 | 42.87 | 43.88 | 42.60 | 43.74 | 429,288 | +1.06(+2.49%) |
Dec 28, 2011 | 43.48 | 43.65 | 42.56 | 42.67 | 605,569 | -0.88(-2.02%) |
Dec 27, 2011 | 43.40 | 43.84 | 42.72 | 43.55 | 717,407 | +0.08(+0.18%) |
Dec 23, 2011 | 42.08 | 43.54 | 42.08 | 43.48 | 545,713 | +1.26(+2.97%) |
Dec 21, 2011 | 42.08 | 42.43 | 41.47 | 42.22 | 864,207 | +0.14(+0.33%) |
Dec 20, 2011 | 41.62 | 42.24 | 41.61 | 42.08 | 1,201,222 | +1.05(+2.56%) |
Dec 19, 2011 | 43.30 | 43.51 | 40.84 | 41.03 | 1,614,317 | -1.89(-4.40%) |
Dec 16, 2011 | 44.55 | 45.20 | 42.83 | 42.92 | 1,727,958 | -1.31(-2.96%) |
Dec 15, 2011 | 44.22 | 44.99 | 43.75 | 44.23 | 814,828 | +0.39(+0.89%) |
Dec 14, 2011 | 45.06 | 45.16 | 43.67 | 43.84 | 1,108,667 | -1.52(-3.34%) |
Dec 13, 2011 | 47.57 | 48.10 | 45.21 | 45.36 | 1,299,544 | -1.68(-3.56%) |
Dec 12, 2011 | 44.94 | 47.06 | 44.94 | 47.04 | 1,365,974 | +1.26(+2.76%) |
Dec 09, 2011 | 44.29 | 46.05 | 44.07 | 45.77 | 933,077 | +1.81(+4.11%) |
Dec 08, 2011 | 45.27 | 46.05 | 43.94 | 43.97 | 1,223,192 | -1.62(-3.56%) |
Dec 07, 2011 | 46.53 | 46.66 | 45.03 | 45.59 | 1,416,135 | -1.45(-3.08%) |
Dec 06, 2011 | 47.79 | 47.79 | 46.59 | 47.04 | 943,175 | -0.77(-1.62%) |
Dec 05, 2011 | 48.00 | 48.27 | 47.17 | 47.81 | 923,721 | +0.71(+1.51%) |
Dec 02, 2011 | 47.10 | 48.03 | 46.97 | 47.10 | 760,182 | +0.51(+1.08%) |