Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.75 | 49.07 | 47.75 | 47.97 | 156,146 | -0.34(-0.71%) |
Feb 28, 2012 | 47.54 | 48.40 | 47.31 | 48.31 | 119,977 | -0.04(-0.08%) |
Feb 27, 2012 | 47.83 | 48.77 | 47.31 | 48.35 | 77,008 | -0.05(-0.09%) |
Feb 24, 2012 | 48.63 | 48.82 | 47.96 | 48.39 | 112,027 | -0.06(-0.12%) |
Feb 23, 2012 | 47.53 | 48.81 | 47.17 | 48.45 | 155,915 | +0.91(+1.91%) |
Feb 22, 2012 | 47.74 | 48.27 | 47.32 | 47.55 | 147,378 | -0.36(-0.76%) |
Feb 21, 2012 | 47.41 | 48.25 | 47.08 | 47.91 | 185,351 | +0.77(+1.63%) |
Feb 17, 2012 | 47.40 | 48.09 | 46.88 | 47.14 | 98,210 | +0.08(+0.18%) |
Feb 16, 2012 | 45.33 | 47.31 | 45.10 | 47.06 | 98,334 | +1.51(+3.32%) |
Feb 15, 2012 | 46.35 | 46.83 | 45.21 | 45.55 | 106,188 | -0.57(-1.23%) |
Feb 14, 2012 | 45.15 | 46.14 | 44.22 | 46.11 | 223,955 | +0.67(+1.48%) |
Feb 13, 2012 | 45.92 | 45.99 | 44.90 | 45.44 | 91,976 | +0.21(+0.47%) |
Feb 10, 2012 | 45.58 | 45.83 | 44.50 | 45.23 | 148,127 | -1.11(-2.40%) |
Feb 09, 2012 | 47.50 | 47.50 | 46.11 | 46.34 | 110,894 | -1.17(-2.46%) |
Feb 08, 2012 | 48.30 | 48.78 | 47.15 | 47.51 | 110,557 | -0.48(-1.01%) |
Feb 07, 2012 | 48.79 | 49.41 | 47.55 | 47.99 | 78,237 | -0.76(-1.56%) |
Feb 06, 2012 | 48.34 | 50.33 | 47.64 | 48.76 | 115,786 | -0.30(-0.62%) |
Feb 03, 2012 | 40.94 | 49.35 | 39.86 | 49.06 | 563,800 | +0.59(+1.22%) |
Feb 02, 2012 | 48.08 | 48.91 | 47.45 | 48.47 | 83,187 | +0.92(+1.94%) |
Feb 01, 2012 | 46.41 | 48.01 | 45.59 | 47.55 | 150,965 | +1.65(+3.60%) |
Jan 31, 2012 | 45.33 | 46.18 | 43.98 | 45.89 | 116,885 | +0.83(+1.84%) |
Jan 30, 2012 | 45.03 | 46.81 | 44.77 | 45.06 | 76,183 | -0.71(-1.55%) |
Jan 27, 2012 | 45.70 | 46.80 | 45.57 | 45.77 | 151,000 | -0.29(-0.64%) |
Jan 26, 2012 | 46.97 | 47.52 | 45.82 | 46.07 | 130,767 | -0.57(-1.21%) |
Jan 25, 2012 | 46.10 | 47.09 | 44.68 | 46.63 | 94,242 | +0.29(+0.64%) |
Jan 24, 2012 | 45.62 | 46.43 | 45.11 | 46.34 | 98,068 | +0.37(+0.81%) |
Jan 23, 2012 | 45.35 | 46.23 | 44.75 | 45.97 | 76,785 | +0.69(+1.52%) |
Jan 20, 2012 | 46.17 | 46.47 | 44.61 | 45.28 | 199,149 | -0.90(-1.95%) |
Jan 19, 2012 | 46.01 | 46.58 | 45.47 | 46.18 | 131,109 | +0.33(+0.73%) |
Jan 18, 2012 | 45.01 | 46.53 | 44.42 | 45.85 | 140,193 | +0.91(+2.02%) |
Jan 17, 2012 | 44.98 | 46.15 | 44.41 | 44.94 | 80,123 | +0.42(+0.93%) |
Jan 13, 2012 | 45.02 | 45.37 | 44.11 | 44.53 | 138,939 | -1.43(-3.11%) |
Jan 12, 2012 | 46.07 | 46.23 | 44.68 | 45.95 | 170,160 | -0.15(-0.33%) |
Jan 11, 2012 | 45.88 | 46.44 | 44.96 | 46.10 | 142,572 | +0.10(+0.21%) |
Jan 10, 2012 | 44.09 | 46.08 | 43.73 | 46.01 | 249,944 | +2.58(+5.93%) |
Jan 09, 2012 | 43.84 | 44.07 | 42.90 | 43.43 | 94,714 | -0.23(-0.52%) |
Jan 06, 2012 | 43.09 | 44.31 | 42.09 | 43.66 | 160,731 | +0.64(+1.49%) |
Jan 05, 2012 | 43.10 | 43.42 | 41.13 | 43.02 | 100,965 | +0.60(+1.41%) |
Jan 04, 2012 | 43.30 | 43.30 | 41.79 | 42.42 | 127,495 | +1.18(+2.86%) |
Dec 30, 2011 | 41.44 | 42.53 | 41.03 | 41.24 | 71,868 | +0.08(+0.20%) |
Dec 29, 2011 | 40.61 | 41.55 | 40.58 | 41.16 | 59,936 | +0.69(+1.70%) |
Dec 28, 2011 | 42.18 | 42.52 | 40.27 | 40.47 | 73,950 | -1.74(-4.13%) |
Dec 27, 2011 | 41.75 | 42.59 | 41.67 | 42.21 | 36,110 | +0.24(+0.58%) |
Dec 23, 2011 | 42.34 | 42.37 | 41.51 | 41.97 | 59,584 | +0.60(+1.44%) |
Dec 21, 2011 | 41.41 | 41.56 | 39.98 | 41.38 | 69,134 | +0.06(+0.15%) |
Dec 20, 2011 | 39.10 | 41.63 | 38.97 | 41.32 | 121,172 | +3.41(+9.01%) |
Dec 19, 2011 | 39.47 | 39.83 | 37.71 | 37.90 | 132,632 | -1.29(-3.30%) |
Dec 16, 2011 | 39.28 | 40.76 | 37.92 | 39.19 | 720,576 | +0.42(+1.07%) |
Dec 15, 2011 | 39.87 | 39.90 | 38.31 | 38.78 | 158,179 | -0.19(-0.48%) |
Dec 14, 2011 | 39.42 | 40.55 | 38.52 | 38.97 | 193,106 | -1.10(-2.73%) |
Dec 13, 2011 | 43.39 | 43.54 | 39.68 | 40.06 | 256,966 | -2.87(-6.69%) |
Dec 12, 2011 | 43.27 | 43.27 | 42.20 | 42.93 | 138,422 | -1.42(-3.20%) |
Dec 09, 2011 | 43.46 | 45.27 | 42.35 | 44.35 | 131,704 | +1.23(+2.86%) |
Dec 08, 2011 | 43.75 | 44.29 | 42.66 | 43.12 | 142,436 | -1.17(-2.64%) |
Dec 07, 2011 | 43.97 | 44.60 | 42.65 | 44.29 | 82,639 | +0.00(+0.00%) |
Dec 06, 2011 | 43.94 | 45.27 | 42.74 | 44.29 | 100,692 | +0.54(+1.24%) |
Dec 05, 2011 | 44.94 | 44.94 | 43.29 | 43.75 | 161,718 | +0.05(+0.10%) |
Dec 02, 2011 | 45.15 | 45.29 | 43.57 | 43.70 | 165,204 | -0.69(-1.55%) |