Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 45.28 | 45.90 | 44.03 | 44.05 | 119,903 | -1.09(-2.42%) |
Feb 28, 2012 | 45.35 | 45.67 | 44.57 | 45.15 | 116,253 | -0.36(-0.79%) |
Feb 27, 2012 | 45.00 | 45.89 | 44.58 | 45.51 | 77,904 | +0.04(+0.09%) |
Feb 24, 2012 | 45.85 | 45.88 | 45.43 | 45.47 | 165,408 | -0.28(-0.61%) |
Feb 23, 2012 | 45.54 | 46.10 | 44.97 | 45.75 | 79,787 | +0.22(+0.49%) |
Feb 22, 2012 | 45.75 | 45.90 | 45.44 | 45.52 | 68,873 | -0.46(-1.01%) |
Feb 21, 2012 | 45.85 | 46.41 | 45.35 | 45.99 | 109,577 | +0.17(+0.38%) |
Feb 17, 2012 | 46.49 | 46.49 | 45.28 | 45.82 | 50,533 | -0.38(-0.82%) |
Feb 16, 2012 | 44.20 | 46.21 | 44.20 | 46.19 | 280,893 | +1.90(+4.28%) |
Feb 15, 2012 | 44.98 | 45.32 | 43.83 | 44.30 | 94,430 | -0.39(-0.87%) |
Feb 14, 2012 | 44.62 | 44.95 | 44.09 | 44.68 | 67,210 | -0.13(-0.28%) |
Feb 13, 2012 | 45.04 | 45.33 | 44.50 | 44.81 | 82,657 | +0.40(+0.89%) |
Feb 10, 2012 | 44.51 | 45.00 | 44.00 | 44.41 | 88,396 | -0.74(-1.63%) |
Feb 09, 2012 | 45.25 | 46.00 | 44.66 | 45.15 | 62,174 | +0.33(+0.73%) |
Feb 08, 2012 | 45.69 | 46.00 | 44.17 | 44.82 | 88,080 | -0.57(-1.26%) |
Feb 07, 2012 | 45.53 | 45.58 | 44.95 | 45.39 | 79,078 | -0.10(-0.22%) |
Feb 06, 2012 | 45.51 | 45.61 | 45.16 | 45.49 | 48,454 | -0.32(-0.71%) |
Feb 03, 2012 | 45.20 | 45.95 | 44.53 | 45.82 | 133,206 | +1.60(+3.61%) |
Feb 02, 2012 | 44.42 | 44.64 | 44.03 | 44.22 | 146,425 | -0.20(-0.46%) |
Feb 01, 2012 | 44.23 | 44.68 | 43.80 | 44.42 | 131,932 | +0.59(+1.35%) |
Jan 31, 2012 | 44.31 | 44.31 | 42.74 | 43.83 | 102,966 | -0.15(-0.35%) |
Jan 30, 2012 | 43.50 | 44.28 | 43.14 | 43.99 | 75,869 | -0.04(-0.09%) |
Jan 27, 2012 | 43.19 | 44.24 | 43.19 | 44.02 | 52,978 | +0.55(+1.27%) |
Jan 26, 2012 | 43.55 | 43.55 | 42.89 | 43.47 | 69,126 | +0.28(+0.65%) |
Jan 25, 2012 | 42.80 | 43.55 | 42.38 | 43.19 | 88,810 | +0.38(+0.88%) |
Jan 24, 2012 | 42.28 | 42.98 | 42.23 | 42.81 | 62,881 | +0.11(+0.25%) |
Jan 23, 2012 | 42.89 | 43.38 | 42.38 | 42.71 | 50,826 | -0.33(-0.76%) |
Jan 20, 2012 | 42.91 | 43.34 | 42.33 | 43.04 | 111,916 | +0.01(+0.02%) |
Jan 19, 2012 | 42.84 | 43.10 | 42.59 | 43.03 | 26,944 | +0.50(+1.18%) |
Jan 18, 2012 | 42.04 | 42.86 | 42.04 | 42.52 | 126,922 | +0.21(+0.50%) |
Jan 17, 2012 | 42.90 | 43.53 | 41.80 | 42.31 | 105,557 | -0.13(-0.30%) |
Jan 13, 2012 | 42.11 | 42.60 | 41.78 | 42.44 | 48,649 | -0.37(-0.86%) |
Jan 12, 2012 | 42.59 | 42.81 | 42.22 | 42.80 | 85,836 | +0.38(+0.89%) |
Jan 11, 2012 | 42.23 | 42.59 | 42.20 | 42.43 | 59,381 | -0.17(-0.41%) |
Jan 10, 2012 | 41.61 | 42.69 | 41.38 | 42.60 | 79,421 | +1.76(+4.31%) |
Jan 09, 2012 | 40.74 | 41.04 | 40.33 | 40.84 | 122,839 | -0.16(-0.40%) |
Jan 06, 2012 | 41.07 | 41.64 | 40.77 | 41.00 | 49,067 | -0.27(-0.66%) |
Jan 05, 2012 | 40.42 | 41.40 | 39.78 | 41.28 | 43,452 | +0.68(+1.67%) |
Jan 04, 2012 | 40.85 | 41.29 | 40.21 | 40.60 | 82,544 | +0.23(+0.58%) |
Dec 30, 2011 | 41.15 | 41.41 | 40.33 | 40.37 | 63,647 | -0.63(-1.53%) |
Dec 29, 2011 | 39.92 | 41.44 | 39.92 | 40.99 | 59,809 | +1.12(+2.82%) |
Dec 28, 2011 | 41.40 | 41.71 | 39.75 | 39.87 | 122,592 | -1.53(-3.69%) |
Dec 27, 2011 | 41.92 | 42.06 | 41.01 | 41.40 | 90,369 | -0.66(-1.56%) |
Dec 23, 2011 | 41.45 | 42.23 | 41.25 | 42.06 | 94,887 | +1.50(+3.70%) |
Dec 21, 2011 | 40.15 | 40.87 | 39.70 | 40.56 | 36,441 | +0.28(+0.70%) |
Dec 20, 2011 | 39.48 | 40.73 | 39.48 | 40.28 | 121,162 | +1.65(+4.26%) |
Dec 19, 2011 | 39.70 | 39.79 | 38.45 | 38.63 | 56,395 | -0.78(-1.99%) |
Dec 16, 2011 | 39.56 | 40.29 | 39.06 | 39.42 | 106,017 | +0.31(+0.79%) |
Dec 15, 2011 | 39.13 | 39.47 | 38.57 | 39.11 | 63,161 | +0.71(+1.84%) |
Dec 14, 2011 | 39.11 | 39.75 | 38.37 | 38.40 | 91,748 | -1.15(-2.91%) |
Dec 13, 2011 | 40.98 | 41.62 | 39.31 | 39.55 | 87,209 | -0.98(-2.41%) |
Dec 12, 2011 | 40.99 | 40.99 | 39.67 | 40.53 | 106,060 | -1.18(-2.83%) |
Dec 09, 2011 | 40.74 | 42.22 | 40.74 | 41.71 | 105,009 | +1.22(+3.01%) |
Dec 08, 2011 | 40.67 | 41.44 | 40.48 | 40.49 | 104,275 | -0.65(-1.58%) |
Dec 07, 2011 | 41.24 | 41.64 | 40.36 | 41.14 | 40,226 | -0.46(-1.12%) |
Dec 06, 2011 | 41.07 | 42.60 | 40.81 | 41.60 | 99,813 | +0.69(+1.68%) |
Dec 05, 2011 | 41.80 | 41.80 | 40.32 | 40.92 | 78,630 | +0.04(+0.09%) |
Dec 02, 2011 | 40.51 | 41.53 | 40.48 | 40.88 | 107,407 | +1.15(+2.90%) |