Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 52.77 | 53.16 | 52.25 | 52.75 | 635,957 | +0.01(+0.02%) |
Feb 28, 2012 | 52.35 | 53.03 | 52.34 | 52.74 | 549,648 | +0.45(+0.87%) |
Feb 27, 2012 | 52.07 | 52.42 | 51.69 | 52.29 | 389,397 | -0.23(-0.44%) |
Feb 24, 2012 | 51.78 | 52.61 | 51.78 | 52.52 | 392,633 | +0.49(+0.94%) |
Feb 23, 2012 | 51.63 | 52.09 | 51.45 | 52.03 | 329,928 | +0.33(+0.64%) |
Feb 22, 2012 | 51.73 | 51.92 | 51.51 | 51.70 | 383,231 | -0.07(-0.14%) |
Feb 21, 2012 | 52.07 | 52.20 | 51.52 | 51.77 | 594,269 | -0.14(-0.27%) |
Feb 17, 2012 | 52.44 | 52.44 | 51.35 | 51.91 | 461,407 | -0.18(-0.34%) |
Feb 16, 2012 | 51.08 | 52.86 | 51.00 | 52.08 | 898,157 | +0.94(+1.85%) |
Feb 15, 2012 | 51.84 | 51.86 | 50.77 | 51.14 | 535,443 | -0.33(-0.65%) |
Feb 14, 2012 | 51.45 | 51.67 | 51.13 | 51.47 | 466,227 | -0.14(-0.27%) |
Feb 13, 2012 | 51.15 | 51.82 | 51.01 | 51.61 | 741,643 | +0.83(+1.64%) |
Feb 10, 2012 | 50.36 | 51.06 | 50.10 | 50.78 | 679,435 | -0.25(-0.49%) |
Feb 09, 2012 | 51.29 | 51.40 | 50.63 | 51.03 | 754,338 | +0.02(+0.04%) |
Feb 08, 2012 | 50.87 | 51.15 | 50.51 | 51.01 | 607,190 | +0.24(+0.47%) |
Feb 07, 2012 | 50.49 | 51.64 | 50.49 | 50.77 | 714,626 | +0.07(+0.15%) |
Feb 06, 2012 | 50.26 | 50.78 | 49.93 | 50.70 | 598,039 | +0.03(+0.05%) |
Feb 03, 2012 | 50.00 | 51.21 | 49.67 | 50.67 | 1,712,931 | +0.76(+1.52%) |
Feb 02, 2012 | 50.21 | 50.52 | 49.72 | 49.91 | 1,114,346 | -0.40(-0.79%) |
Feb 01, 2012 | 50.39 | 51.86 | 50.01 | 50.31 | 2,604,668 | +0.72(+1.46%) |
Jan 31, 2012 | 49.16 | 51.20 | 48.67 | 49.58 | 2,385,108 | +0.65(+1.32%) |
Jan 30, 2012 | 48.17 | 49.08 | 48.07 | 48.94 | 1,333,315 | +0.11(+0.23%) |
Jan 27, 2012 | 47.97 | 49.38 | 47.81 | 48.82 | 907,800 | +0.80(+1.66%) |
Jan 26, 2012 | 47.47 | 48.47 | 47.47 | 48.03 | 896,240 | +0.37(+0.78%) |
Jan 25, 2012 | 46.59 | 47.79 | 46.38 | 47.66 | 1,258,313 | +1.11(+2.39%) |
Jan 24, 2012 | 45.81 | 46.65 | 45.38 | 46.55 | 747,389 | +0.29(+0.62%) |
Jan 23, 2012 | 46.59 | 46.77 | 46.17 | 46.26 | 783,266 | -0.10(-0.22%) |
Jan 20, 2012 | 46.07 | 46.52 | 45.95 | 46.36 | 977,634 | +0.21(+0.46%) |
Jan 19, 2012 | 45.80 | 46.32 | 45.52 | 46.15 | 610,638 | +0.68(+1.49%) |
Jan 18, 2012 | 44.60 | 45.55 | 44.51 | 45.47 | 576,763 | +0.79(+1.76%) |
Jan 17, 2012 | 44.32 | 44.78 | 44.18 | 44.68 | 587,593 | +0.69(+1.56%) |
Jan 13, 2012 | 43.30 | 44.05 | 42.96 | 44.00 | 648,908 | +0.39(+0.89%) |
Jan 12, 2012 | 43.47 | 43.83 | 43.00 | 43.61 | 816,968 | +0.45(+1.05%) |
Jan 11, 2012 | 43.17 | 43.55 | 43.06 | 43.16 | 579,141 | -0.13(-0.30%) |
Jan 10, 2012 | 43.75 | 44.02 | 43.05 | 43.29 | 689,031 | +0.37(+0.86%) |
Jan 09, 2012 | 43.03 | 43.03 | 42.38 | 42.92 | 569,736 | +0.17(+0.39%) |
Jan 06, 2012 | 43.08 | 43.13 | 42.71 | 42.75 | 557,743 | -0.36(-0.84%) |
Jan 05, 2012 | 42.58 | 43.34 | 42.04 | 43.11 | 710,678 | +0.07(+0.17%) |
Jan 04, 2012 | 42.91 | 43.34 | 42.33 | 43.04 | 468,964 | +0.51(+1.20%) |
Dec 30, 2011 | 41.85 | 42.67 | 41.59 | 42.53 | 697,148 | +0.94(+2.25%) |
Dec 29, 2011 | 41.42 | 41.71 | 41.20 | 41.59 | 376,964 | +0.47(+1.15%) |
Dec 28, 2011 | 41.81 | 41.91 | 40.67 | 41.12 | 451,143 | -0.60(-1.44%) |
Dec 27, 2011 | 41.76 | 42.02 | 41.38 | 41.72 | 380,166 | -0.12(-0.29%) |
Dec 23, 2011 | 41.13 | 41.87 | 40.99 | 41.84 | 476,459 | +1.19(+2.92%) |
Dec 21, 2011 | 41.38 | 41.38 | 40.23 | 40.66 | 552,243 | -0.67(-1.61%) |
Dec 20, 2011 | 40.06 | 41.56 | 40.02 | 41.32 | 1,113,141 | +2.15(+5.48%) |
Dec 19, 2011 | 39.72 | 39.83 | 38.91 | 39.17 | 1,426,575 | -0.20(-0.52%) |
Dec 16, 2011 | 38.75 | 39.40 | 38.51 | 39.38 | 1,313,203 | +0.92(+2.38%) |
Dec 15, 2011 | 38.63 | 38.81 | 38.05 | 38.46 | 1,727,324 | +0.50(+1.32%) |
Dec 14, 2011 | 37.99 | 38.41 | 37.37 | 37.96 | 1,532,120 | -0.49(-1.28%) |
Dec 13, 2011 | 39.71 | 39.98 | 38.05 | 38.45 | 1,232,116 | -0.81(-2.05%) |
Dec 12, 2011 | 39.04 | 39.28 | 38.64 | 39.26 | 905,427 | -0.45(-1.14%) |
Dec 09, 2011 | 38.70 | 39.78 | 38.29 | 39.71 | 703,085 | +0.94(+2.41%) |
Dec 08, 2011 | 39.22 | 39.47 | 38.69 | 38.78 | 908,356 | -0.86(-2.17%) |
Dec 07, 2011 | 39.11 | 39.95 | 38.56 | 39.64 | 438,366 | +0.19(+0.47%) |
Dec 06, 2011 | 39.29 | 39.74 | 38.84 | 39.45 | 377,927 | +0.31(+0.78%) |
Dec 05, 2011 | 39.63 | 39.90 | 38.73 | 39.15 | 598,878 | +0.21(+0.55%) |
Dec 02, 2011 | 39.01 | 39.29 | 38.55 | 38.93 | 649,834 | +0.56(+1.45%) |