Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 55.88 | 56.27 | 55.59 | 56.14 | 74,840 | +0.58(+1.04%) |
Feb 28, 2012 | 55.72 | 55.77 | 55.38 | 55.56 | 7,377 | -0.21(-0.38%) |
Feb 27, 2012 | 55.93 | 56.06 | 55.62 | 55.77 | 19,706 | -0.45(-0.80%) |
Feb 24, 2012 | 56.32 | 56.59 | 56.03 | 56.22 | 17,422 | +0.13(+0.23%) |
Feb 23, 2012 | 55.17 | 56.17 | 55.17 | 56.09 | 13,553 | +0.92(+1.67%) |
Feb 22, 2012 | 55.64 | 55.64 | 54.90 | 55.17 | 22,245 | -0.37(-0.66%) |
Feb 21, 2012 | 56.03 | 56.03 | 55.43 | 55.53 | 10,576 | -0.21(-0.38%) |
Feb 17, 2012 | 55.56 | 55.77 | 55.27 | 55.74 | 42,180 | +0.39(+0.71%) |
Feb 16, 2012 | 54.03 | 55.38 | 54.03 | 55.35 | 53,606 | +1.39(+2.59%) |
Feb 15, 2012 | 54.01 | 54.43 | 53.93 | 53.95 | 9,933 | +0.00(+0.00%) |
Feb 14, 2012 | 54.32 | 54.32 | 53.69 | 53.95 | 31,477 | -0.29(-0.53%) |
Feb 13, 2012 | 54.17 | 54.40 | 53.85 | 54.24 | 26,896 | +0.55(+1.03%) |
Feb 10, 2012 | 53.69 | 53.72 | 53.19 | 53.69 | 31,618 | -0.37(-0.68%) |
Feb 09, 2012 | 53.95 | 54.27 | 53.85 | 54.06 | 13,837 | +0.29(+0.53%) |
Feb 08, 2012 | 53.45 | 53.98 | 53.45 | 53.77 | 14,319 | +0.21(+0.40%) |
Feb 07, 2012 | 53.43 | 53.56 | 53.17 | 53.56 | 38,660 | +0.24(+0.44%) |
Feb 06, 2012 | 53.43 | 53.43 | 53.01 | 53.32 | 16,574 | -0.18(-0.34%) |
Feb 03, 2012 | 53.03 | 53.56 | 53.01 | 53.51 | 82,281 | +0.45(+0.84%) |
Feb 02, 2012 | 52.64 | 53.11 | 52.51 | 53.06 | 30,285 | +0.47(+0.90%) |
Feb 01, 2012 | 52.64 | 52.93 | 52.49 | 52.59 | 127,436 | +0.13(+0.25%) |
Jan 31, 2012 | 51.74 | 52.51 | 51.61 | 52.45 | 69,930 | +1.11(+2.15%) |
Jan 30, 2012 | 50.82 | 51.38 | 50.82 | 51.35 | 15,041 | +0.13(+0.26%) |
Jan 27, 2012 | 50.98 | 51.38 | 50.98 | 51.22 | 12,933 | +0.13(+0.26%) |
Jan 26, 2012 | 51.64 | 51.88 | 51.03 | 51.09 | 26,508 | -0.08(-0.15%) |
Jan 25, 2012 | 50.72 | 51.30 | 50.61 | 51.17 | 13,639 | +0.29(+0.57%) |
Jan 24, 2012 | 50.85 | 50.93 | 50.69 | 50.88 | 12,845 | -0.11(-0.21%) |
Jan 23, 2012 | 51.01 | 51.35 | 50.69 | 50.98 | 20,023 | +0.42(+0.83%) |
Jan 20, 2012 | 50.85 | 50.85 | 50.35 | 50.56 | 30,342 | -0.21(-0.41%) |
Jan 19, 2012 | 51.22 | 51.22 | 50.64 | 50.77 | 56,597 | -0.26(-0.52%) |
Jan 18, 2012 | 50.14 | 51.06 | 50.14 | 51.03 | 39,622 | +1.13(+2.27%) |
Jan 17, 2012 | 49.72 | 50.14 | 49.72 | 49.90 | 14,118 | +0.18(+0.37%) |
Jan 13, 2012 | 49.74 | 50.03 | 49.24 | 49.72 | 13,743 | -0.13(-0.26%) |
Jan 12, 2012 | 50.22 | 50.64 | 49.82 | 49.85 | 94,921 | -0.26(-0.53%) |
Jan 11, 2012 | 49.53 | 50.16 | 49.53 | 50.11 | 13,478 | +0.37(+0.74%) |
Jan 10, 2012 | 49.06 | 49.98 | 49.06 | 49.74 | 17,773 | +0.92(+1.89%) |
Jan 09, 2012 | 48.69 | 48.88 | 48.20 | 48.82 | 6,696 | +0.29(+0.60%) |
Jan 06, 2012 | 48.93 | 48.93 | 48.27 | 48.53 | 21,449 | -0.34(-0.70%) |
Jan 05, 2012 | 48.53 | 48.98 | 48.24 | 48.88 | 59,745 | +0.29(+0.60%) |
Jan 04, 2012 | 47.88 | 48.66 | 47.88 | 48.59 | 60,006 | +1.68(+3.59%) |
Dec 30, 2011 | 46.74 | 47.03 | 46.59 | 46.90 | 21,791 | +0.16(+0.34%) |
Dec 29, 2011 | 46.53 | 47.14 | 46.24 | 46.74 | 114,502 | -0.11(-0.22%) |
Dec 28, 2011 | 46.06 | 47.06 | 45.98 | 46.85 | 114,940 | -0.74(-1.55%) |
Dec 27, 2011 | 48.06 | 48.27 | 47.38 | 47.59 | 52,884 | -1.05(-2.16%) |
Dec 23, 2011 | 48.27 | 48.80 | 48.27 | 48.64 | 11,348 | +0.66(+1.37%) |
Dec 21, 2011 | 47.22 | 47.98 | 47.22 | 47.98 | 11,715 | +0.39(+0.83%) |
Dec 20, 2011 | 47.19 | 47.61 | 47.01 | 47.59 | 37,139 | +1.29(+2.79%) |
Dec 19, 2011 | 46.90 | 47.19 | 46.24 | 46.30 | 31,553 | -0.68(-1.46%) |
Dec 16, 2011 | 46.77 | 46.98 | 46.45 | 46.98 | 20,007 | +0.47(+1.02%) |
Dec 15, 2011 | 46.30 | 47.03 | 46.14 | 46.51 | 102,859 | +0.47(+1.03%) |
Dec 14, 2011 | 46.51 | 46.69 | 45.90 | 46.03 | 14,290 | -0.87(-1.85%) |
Dec 13, 2011 | 47.09 | 47.45 | 46.72 | 46.90 | 22,514 | -0.13(-0.28%) |
Dec 12, 2011 | 47.06 | 47.06 | 46.59 | 47.03 | 21,063 | -0.26(-0.56%) |
Dec 09, 2011 | 46.38 | 47.35 | 46.38 | 47.30 | 20,370 | +1.11(+2.39%) |
Dec 08, 2011 | 46.77 | 46.98 | 45.98 | 46.19 | 43,258 | -0.82(-1.74%) |
Dec 07, 2011 | 46.19 | 47.11 | 46.09 | 47.01 | 17,476 | +0.50(+1.08%) |
Dec 06, 2011 | 47.38 | 47.69 | 46.43 | 46.51 | 25,237 | -0.92(-1.95%) |
Dec 05, 2011 | 47.90 | 48.01 | 47.40 | 47.43 | 8,735 | -0.04(-0.08%) |
Dec 02, 2011 | 47.38 | 47.83 | 47.38 | 47.47 | 8,455 | +0.51(+1.09%) |