Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 55.88 | 56.61 | 55.06 | 55.33 | 33,831 | -0.09(-0.17%) |
Feb 28, 2012 | 55.02 | 55.56 | 54.71 | 55.42 | 34,891 | +1.58(+2.94%) |
Feb 27, 2012 | 53.13 | 54.12 | 52.72 | 53.84 | 18,281 | -1.25(-2.27%) |
Feb 24, 2012 | 54.82 | 55.62 | 54.82 | 55.09 | 13,764 | +0.15(+0.27%) |
Feb 23, 2012 | 55.08 | 55.25 | 54.67 | 54.94 | 42,108 | -0.43(-0.78%) |
Feb 22, 2012 | 55.15 | 55.53 | 54.88 | 55.38 | 14,331 | +0.92(+1.69%) |
Feb 21, 2012 | 54.89 | 55.22 | 54.06 | 54.46 | 25,146 | -0.87(-1.58%) |
Feb 17, 2012 | 55.83 | 55.83 | 54.87 | 55.33 | 11,896 | -0.14(-0.25%) |
Feb 16, 2012 | 54.23 | 55.48 | 53.88 | 55.47 | 32,641 | +1.44(+2.67%) |
Feb 15, 2012 | 54.99 | 55.02 | 53.88 | 54.02 | 29,677 | +1.06(+2.00%) |
Feb 14, 2012 | 52.73 | 52.97 | 52.27 | 52.97 | 23,833 | -0.10(-0.19%) |
Feb 13, 2012 | 53.24 | 53.45 | 52.74 | 53.07 | 34,200 | +1.32(+2.54%) |
Feb 10, 2012 | 52.11 | 52.19 | 51.04 | 51.75 | 67,424 | -3.21(-5.84%) |
Feb 09, 2012 | 55.42 | 55.62 | 54.05 | 54.96 | 69,712 | -0.78(-1.40%) |
Feb 08, 2012 | 54.82 | 55.78 | 54.78 | 55.75 | 53,121 | +1.83(+3.40%) |
Feb 07, 2012 | 53.56 | 54.17 | 52.92 | 53.91 | 49,922 | -0.43(-0.80%) |
Feb 06, 2012 | 54.17 | 54.57 | 53.96 | 54.35 | 118,451 | -1.69(-3.02%) |
Feb 03, 2012 | 55.95 | 56.47 | 55.58 | 56.04 | 333,223 | +1.48(+2.72%) |
Feb 02, 2012 | 54.42 | 55.22 | 54.23 | 54.56 | 22,185 | +1.41(+2.65%) |
Feb 01, 2012 | 52.83 | 53.79 | 52.56 | 53.15 | 35,783 | +1.72(+3.35%) |
Jan 31, 2012 | 51.88 | 51.88 | 50.65 | 51.43 | 11,300 | +0.71(+1.40%) |
Jan 30, 2012 | 50.32 | 51.16 | 49.62 | 50.72 | 34,723 | -2.91(-5.42%) |
Jan 27, 2012 | 52.87 | 53.71 | 52.85 | 53.63 | 18,699 | +1.18(+2.25%) |
Jan 26, 2012 | 53.87 | 54.19 | 52.30 | 52.45 | 39,577 | -0.74(-1.38%) |
Jan 25, 2012 | 51.58 | 53.41 | 51.27 | 53.19 | 22,124 | +1.33(+2.57%) |
Jan 24, 2012 | 51.08 | 52.23 | 50.64 | 51.85 | 20,754 | +0.20(+0.39%) |
Jan 23, 2012 | 51.38 | 52.89 | 51.33 | 51.65 | 30,806 | +0.56(+1.10%) |
Jan 20, 2012 | 50.38 | 51.23 | 50.00 | 51.09 | 25,220 | +0.10(+0.20%) |
Jan 19, 2012 | 51.12 | 51.40 | 50.44 | 50.99 | 35,933 | +0.86(+1.71%) |
Jan 18, 2012 | 48.58 | 50.24 | 48.46 | 50.13 | 58,548 | +1.72(+3.56%) |
Jan 17, 2012 | 48.52 | 48.78 | 47.99 | 48.41 | 49,028 | +2.16(+4.68%) |
Jan 13, 2012 | 45.56 | 46.37 | 45.10 | 46.25 | 18,693 | -0.17(-0.38%) |
Jan 12, 2012 | 46.53 | 46.53 | 45.79 | 46.42 | 17,883 | +0.20(+0.44%) |
Jan 11, 2012 | 46.08 | 46.38 | 45.80 | 46.22 | 31,595 | -0.14(-0.31%) |
Jan 10, 2012 | 46.04 | 47.02 | 46.04 | 46.36 | 46,357 | +2.15(+4.86%) |
Jan 09, 2012 | 43.86 | 44.34 | 43.73 | 44.21 | 24,788 | +1.91(+4.53%) |
Jan 06, 2012 | 42.94 | 42.94 | 42.01 | 42.30 | 23,851 | -1.37(-3.14%) |
Jan 05, 2012 | 42.92 | 43.89 | 42.46 | 43.67 | 23,997 | +0.44(+1.02%) |
Jan 04, 2012 | 42.85 | 43.26 | 42.55 | 43.23 | 26,621 | +1.44(+3.46%) |
Dec 30, 2011 | 41.62 | 41.96 | 41.62 | 41.78 | 5,758 | +0.09(+0.22%) |
Dec 29, 2011 | 41.23 | 41.79 | 41.23 | 41.69 | 10,496 | +0.79(+1.94%) |
Dec 28, 2011 | 41.55 | 41.70 | 40.66 | 40.90 | 19,777 | -1.51(-3.56%) |
Dec 27, 2011 | 42.52 | 42.80 | 42.12 | 42.41 | 15,956 | -0.46(-1.07%) |
Dec 23, 2011 | 42.66 | 42.88 | 42.34 | 42.87 | 9,353 | +1.40(+3.37%) |
Dec 21, 2011 | 40.58 | 41.47 | 39.85 | 41.47 | 35,617 | -0.59(-1.40%) |
Dec 20, 2011 | 40.45 | 42.21 | 40.45 | 42.06 | 36,305 | +3.23(+8.32%) |
Dec 19, 2011 | 40.59 | 40.77 | 38.72 | 38.83 | 36,513 | -1.99(-4.87%) |
Dec 16, 2011 | 41.04 | 41.96 | 40.55 | 40.82 | 39,029 | +0.99(+2.50%) |
Dec 15, 2011 | 40.71 | 40.84 | 39.61 | 39.82 | 41,519 | -0.53(-1.32%) |
Dec 14, 2011 | 40.89 | 41.13 | 40.11 | 40.36 | 137,727 | -0.94(-2.27%) |
Dec 13, 2011 | 42.63 | 43.01 | 40.93 | 41.30 | 47,413 | -0.48(-1.15%) |
Dec 12, 2011 | 42.57 | 42.80 | 41.15 | 41.77 | 62,495 | -3.37(-7.46%) |
Dec 09, 2011 | 44.25 | 45.69 | 44.21 | 45.14 | 53,393 | +1.39(+3.18%) |
Dec 08, 2011 | 45.43 | 45.78 | 43.53 | 43.75 | 56,485 | -2.77(-5.95%) |
Dec 07, 2011 | 45.71 | 46.81 | 45.27 | 46.52 | 31,967 | +0.60(+1.30%) |
Dec 06, 2011 | 46.15 | 46.58 | 45.33 | 45.92 | 57,840 | -0.79(-1.69%) |
Dec 05, 2011 | 47.19 | 47.60 | 46.27 | 46.72 | 77,618 | +1.22(+2.69%) |
Dec 02, 2011 | 46.77 | 47.16 | 45.28 | 45.49 | 51,549 | -0.52(-1.14%) |