Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.68 | 49.91 | 49.04 | 49.04 | 56,274 | -0.30(-0.61%) |
Feb 28, 2012 | 50.07 | 50.07 | 48.74 | 49.34 | 52,900 | -0.49(-0.98%) |
Feb 27, 2012 | 48.46 | 51.66 | 48.46 | 49.83 | 98,184 | +1.27(+2.61%) |
Feb 24, 2012 | 48.67 | 49.13 | 48.44 | 48.56 | 34,843 | +0.19(+0.38%) |
Feb 23, 2012 | 48.48 | 48.66 | 48.17 | 48.38 | 60,522 | -0.06(-0.12%) |
Feb 22, 2012 | 48.68 | 48.71 | 48.23 | 48.44 | 54,092 | -0.31(-0.64%) |
Feb 21, 2012 | 48.74 | 49.12 | 47.74 | 48.75 | 199,013 | +0.30(+0.62%) |
Feb 17, 2012 | 48.56 | 48.69 | 48.17 | 48.45 | 173,244 | +0.16(+0.32%) |
Feb 16, 2012 | 48.29 | 48.32 | 47.73 | 48.29 | 25,178 | +0.19(+0.40%) |
Feb 15, 2012 | 48.03 | 48.69 | 47.78 | 48.10 | 76,372 | +0.06(+0.12%) |
Feb 14, 2012 | 47.87 | 48.25 | 47.58 | 48.04 | 41,354 | -0.16(-0.34%) |
Feb 13, 2012 | 48.22 | 48.36 | 47.94 | 48.21 | 29,772 | +0.48(+1.00%) |
Feb 10, 2012 | 47.61 | 48.19 | 47.37 | 47.73 | 92,585 | -0.24(-0.50%) |
Feb 09, 2012 | 48.55 | 48.55 | 47.57 | 47.97 | 79,255 | -0.26(-0.53%) |
Feb 08, 2012 | 48.30 | 48.82 | 48.03 | 48.23 | 74,214 | +0.24(+0.50%) |
Feb 07, 2012 | 48.39 | 48.39 | 47.38 | 47.99 | 52,660 | -0.31(-0.63%) |
Feb 06, 2012 | 47.52 | 48.64 | 46.72 | 48.29 | 39,255 | +0.65(+1.36%) |
Feb 03, 2012 | 47.72 | 48.32 | 47.37 | 47.65 | 46,409 | +0.26(+0.56%) |
Feb 02, 2012 | 48.66 | 49.41 | 47.23 | 47.38 | 60,736 | -1.10(-2.28%) |
Feb 01, 2012 | 47.17 | 48.68 | 47.17 | 48.49 | 65,171 | +1.55(+3.31%) |
Jan 31, 2012 | 47.03 | 47.09 | 46.28 | 46.93 | 44,218 | +0.40(+0.86%) |
Jan 30, 2012 | 46.33 | 46.57 | 46.09 | 46.53 | 46,726 | -0.14(-0.29%) |
Jan 27, 2012 | 46.64 | 46.79 | 46.38 | 46.67 | 25,132 | +0.04(+0.08%) |
Jan 26, 2012 | 46.73 | 47.25 | 46.07 | 46.63 | 59,091 | +0.26(+0.55%) |
Jan 25, 2012 | 46.06 | 46.62 | 45.78 | 46.38 | 61,063 | +0.57(+1.24%) |
Jan 24, 2012 | 45.76 | 46.17 | 45.28 | 45.81 | 68,487 | +0.01(+0.02%) |
Jan 23, 2012 | 45.51 | 46.13 | 45.22 | 45.80 | 64,688 | +0.19(+0.42%) |
Jan 20, 2012 | 45.47 | 46.19 | 45.34 | 45.61 | 96,853 | +0.29(+0.63%) |
Jan 19, 2012 | 45.22 | 45.39 | 44.59 | 45.32 | 64,830 | +0.51(+1.13%) |
Jan 18, 2012 | 43.93 | 44.97 | 43.93 | 44.82 | 37,090 | +0.89(+2.03%) |
Jan 17, 2012 | 43.19 | 44.61 | 43.10 | 43.93 | 72,948 | +1.22(+2.85%) |
Jan 13, 2012 | 43.42 | 43.49 | 42.09 | 42.71 | 35,453 | -1.00(-2.30%) |
Jan 12, 2012 | 42.32 | 43.75 | 42.27 | 43.71 | 86,094 | +1.66(+3.95%) |
Jan 11, 2012 | 42.04 | 42.09 | 41.24 | 42.05 | 93,217 | +0.05(+0.12%) |
Jan 10, 2012 | 42.30 | 42.63 | 41.88 | 42.00 | 33,319 | +0.19(+0.44%) |
Jan 09, 2012 | 42.00 | 42.02 | 41.55 | 41.82 | 23,992 | +0.06(+0.15%) |
Jan 06, 2012 | 41.33 | 41.87 | 41.33 | 41.75 | 137,489 | +0.52(+1.26%) |
Jan 05, 2012 | 41.95 | 41.95 | 40.51 | 41.23 | 81,181 | -0.48(-1.14%) |
Jan 04, 2012 | 40.53 | 41.82 | 40.53 | 41.71 | 65,233 | +1.85(+4.65%) |
Dec 30, 2011 | 39.40 | 40.30 | 39.29 | 39.86 | 36,778 | +0.66(+1.69%) |
Dec 29, 2011 | 39.49 | 39.52 | 39.12 | 39.20 | 27,602 | +0.01(+0.02%) |
Dec 28, 2011 | 39.72 | 39.93 | 39.17 | 39.19 | 21,664 | -0.48(-1.20%) |
Dec 27, 2011 | 39.20 | 39.74 | 39.05 | 39.67 | 65,077 | +0.63(+1.62%) |
Dec 23, 2011 | 39.77 | 39.77 | 38.75 | 39.03 | 39,878 | -0.18(-0.45%) |
Dec 21, 2011 | 38.59 | 39.52 | 38.29 | 39.21 | 52,660 | +0.38(+0.99%) |
Dec 20, 2011 | 38.49 | 39.07 | 38.49 | 38.82 | 101,721 | +0.67(+1.76%) |
Dec 19, 2011 | 38.75 | 38.75 | 37.89 | 38.15 | 94,503 | -0.30(-0.78%) |
Dec 16, 2011 | 38.89 | 38.98 | 38.30 | 38.45 | 55,711 | +0.10(+0.26%) |
Dec 15, 2011 | 38.43 | 38.85 | 38.01 | 38.35 | 127,127 | +0.14(+0.35%) |
Dec 14, 2011 | 38.05 | 38.41 | 37.41 | 38.22 | 58,035 | -0.16(-0.43%) |
Dec 13, 2011 | 40.18 | 40.24 | 38.16 | 38.38 | 94,521 | -1.30(-3.27%) |
Dec 12, 2011 | 39.58 | 39.75 | 39.12 | 39.68 | 119,403 | -0.67(-1.66%) |
Dec 09, 2011 | 40.70 | 40.71 | 40.35 | 40.35 | 71,814 | -0.08(-0.19%) |
Dec 08, 2011 | 40.94 | 40.94 | 40.19 | 40.43 | 52,927 | -0.76(-1.83%) |
Dec 07, 2011 | 41.50 | 41.77 | 41.10 | 41.18 | 177,803 | -0.50(-1.19%) |
Dec 06, 2011 | 41.90 | 41.99 | 41.53 | 41.68 | 82,108 | -0.05(-0.13%) |
Dec 05, 2011 | 41.87 | 41.92 | 40.68 | 41.73 | 49,118 | +0.67(+1.63%) |
Dec 02, 2011 | 41.08 | 41.35 | 40.26 | 41.06 | 104,992 | +0.33(+0.82%) |