Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 51.65 | 51.65 | 50.68 | 50.78 | 237,413 | -0.77(-1.49%) |
Feb 28, 2012 | 50.80 | 51.81 | 50.80 | 51.54 | 301,883 | +0.82(+1.61%) |
Feb 27, 2012 | 50.40 | 51.10 | 50.06 | 50.72 | 234,670 | +0.05(+0.10%) |
Feb 24, 2012 | 50.91 | 51.16 | 50.62 | 50.67 | 316,226 | -0.16(-0.31%) |
Feb 23, 2012 | 50.71 | 50.91 | 50.09 | 50.83 | 133,632 | +0.09(+0.17%) |
Feb 22, 2012 | 50.88 | 51.20 | 50.56 | 50.74 | 135,679 | -0.18(-0.36%) |
Feb 21, 2012 | 51.81 | 51.81 | 50.77 | 50.93 | 175,042 | -0.70(-1.36%) |
Feb 17, 2012 | 52.40 | 52.50 | 51.59 | 51.63 | 179,931 | -0.48(-0.93%) |
Feb 16, 2012 | 50.96 | 52.18 | 50.77 | 52.11 | 293,073 | +1.28(+2.51%) |
Feb 15, 2012 | 50.97 | 51.43 | 50.78 | 50.84 | 297,921 | +0.26(+0.52%) |
Feb 14, 2012 | 50.25 | 50.58 | 50.12 | 50.57 | 391,027 | +0.18(+0.37%) |
Feb 13, 2012 | 50.56 | 50.77 | 49.74 | 50.39 | 59,859 | +0.15(+0.30%) |
Feb 10, 2012 | 50.64 | 50.85 | 50.01 | 50.24 | 174,411 | -0.99(-1.94%) |
Feb 09, 2012 | 51.29 | 51.36 | 50.85 | 51.23 | 156,005 | +0.17(+0.33%) |
Feb 08, 2012 | 50.54 | 51.44 | 50.54 | 51.07 | 263,901 | +0.61(+1.20%) |
Feb 07, 2012 | 50.26 | 50.60 | 49.90 | 50.46 | 609,327 | +0.03(+0.05%) |
Feb 06, 2012 | 50.86 | 50.86 | 50.16 | 50.43 | 169,817 | -0.58(-1.14%) |
Feb 03, 2012 | 50.86 | 51.23 | 50.64 | 51.01 | 315,064 | +0.78(+1.56%) |
Feb 02, 2012 | 50.12 | 50.56 | 49.96 | 50.23 | 459,122 | +0.27(+0.55%) |
Feb 01, 2012 | 49.52 | 50.32 | 49.32 | 49.96 | 741,760 | +1.09(+2.23%) |
Jan 31, 2012 | 49.17 | 49.30 | 48.52 | 48.87 | 123,511 | +0.04(+0.07%) |
Jan 30, 2012 | 49.02 | 49.02 | 48.28 | 48.83 | 357,703 | -0.51(-1.03%) |
Jan 27, 2012 | 49.03 | 49.51 | 48.89 | 49.34 | 156,775 | +0.16(+0.32%) |
Jan 26, 2012 | 49.89 | 50.12 | 48.92 | 49.18 | 294,441 | -0.52(-1.05%) |
Jan 25, 2012 | 49.62 | 49.81 | 48.95 | 49.70 | 450,571 | +0.21(+0.43%) |
Jan 24, 2012 | 49.14 | 49.65 | 48.97 | 49.49 | 553,047 | +0.18(+0.36%) |
Jan 23, 2012 | 49.43 | 49.65 | 48.95 | 49.31 | 1,697,612 | -0.16(-0.32%) |
Jan 20, 2012 | 49.02 | 49.52 | 48.96 | 49.47 | 1,819,155 | +0.24(+0.48%) |
Jan 19, 2012 | 48.73 | 49.28 | 48.61 | 49.24 | 661,207 | +0.96(+1.99%) |
Jan 18, 2012 | 46.46 | 48.37 | 46.46 | 48.28 | 537,811 | +2.33(+5.08%) |
Jan 17, 2012 | 46.24 | 46.46 | 45.92 | 45.94 | 76,840 | +0.13(+0.29%) |
Jan 13, 2012 | 46.31 | 46.36 | 45.69 | 45.81 | 442,789 | -0.95(-2.03%) |
Jan 12, 2012 | 46.42 | 46.85 | 46.14 | 46.76 | 136,872 | +0.49(+1.07%) |
Jan 11, 2012 | 45.93 | 46.40 | 45.80 | 46.27 | 452,823 | +0.16(+0.34%) |
Jan 10, 2012 | 46.25 | 46.35 | 45.93 | 46.11 | 265,194 | +0.46(+1.00%) |
Jan 09, 2012 | 45.01 | 45.73 | 44.96 | 45.65 | 405,159 | +0.91(+2.03%) |
Jan 06, 2012 | 44.61 | 44.85 | 44.33 | 44.75 | 115,427 | +0.11(+0.26%) |
Jan 05, 2012 | 43.90 | 44.70 | 43.86 | 44.63 | 434,701 | +0.60(+1.36%) |
Jan 04, 2012 | 43.84 | 44.13 | 43.49 | 44.03 | 449,576 | +0.55(+1.26%) |
Dec 30, 2011 | 43.58 | 43.83 | 43.49 | 43.49 | 166,701 | -0.16(-0.36%) |
Dec 29, 2011 | 43.47 | 43.72 | 43.23 | 43.65 | 104,374 | +0.38(+0.88%) |
Dec 28, 2011 | 43.97 | 43.97 | 43.22 | 43.27 | 81,341 | -0.65(-1.48%) |
Dec 27, 2011 | 43.86 | 44.28 | 43.77 | 43.92 | 372,464 | -0.05(-0.12%) |
Dec 23, 2011 | 43.86 | 44.02 | 43.59 | 43.97 | 50,756 | +1.52(+3.59%) |
Dec 21, 2011 | 42.98 | 42.98 | 41.85 | 42.45 | 112,075 | -0.43(-1.01%) |
Dec 20, 2011 | 42.18 | 43.03 | 42.18 | 42.88 | 751,132 | +1.82(+4.44%) |
Dec 19, 2011 | 42.30 | 42.40 | 41.03 | 41.06 | 506,866 | -1.22(-2.89%) |
Dec 16, 2011 | 42.23 | 42.81 | 42.07 | 42.28 | 343,726 | +0.41(+0.97%) |
Dec 15, 2011 | 42.62 | 42.81 | 41.72 | 41.88 | 166,062 | -0.11(-0.25%) |
Dec 14, 2011 | 42.66 | 42.75 | 41.85 | 41.98 | 524,672 | -0.67(-1.57%) |
Dec 13, 2011 | 44.04 | 44.14 | 42.46 | 42.65 | 410,455 | -1.04(-2.38%) |
Dec 12, 2011 | 44.19 | 44.19 | 43.14 | 43.69 | 247,499 | -1.20(-2.67%) |
Dec 09, 2011 | 43.85 | 45.08 | 43.60 | 44.89 | 161,546 | +0.59(+1.33%) |
Dec 08, 2011 | 45.30 | 45.69 | 44.25 | 44.30 | 61,678 | -1.35(-2.95%) |
Dec 07, 2011 | 44.85 | 45.75 | 44.58 | 45.64 | 150,042 | +0.60(+1.33%) |
Dec 06, 2011 | 45.23 | 45.30 | 44.79 | 45.05 | 105,101 | -0.11(-0.25%) |
Dec 05, 2011 | 45.27 | 45.67 | 44.97 | 45.16 | 91,181 | +0.37(+0.83%) |
Dec 02, 2011 | 45.42 | 45.54 | 44.73 | 44.79 | 227,972 | +0.01(+0.02%) |