Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 45.21 | 45.60 | 44.85 | 44.85 | 22,609 | +0.24(+0.54%) |
Feb 28, 2012 | 45.09 | 45.49 | 44.61 | 44.61 | 6,111 | +0.35(+0.79%) |
Feb 27, 2012 | 43.73 | 44.32 | 43.73 | 44.26 | 5,860 | -0.71(-1.58%) |
Feb 24, 2012 | 45.00 | 45.79 | 44.96 | 44.97 | 2,377 | -0.26(-0.57%) |
Feb 23, 2012 | 44.75 | 45.65 | 44.53 | 45.23 | 11,534 | +0.74(+1.66%) |
Feb 22, 2012 | 44.66 | 45.05 | 44.48 | 44.49 | 7,341 | -0.65(-1.44%) |
Feb 21, 2012 | 45.37 | 45.63 | 45.14 | 45.14 | 122,983 | +0.03(+0.07%) |
Feb 17, 2012 | 45.86 | 45.86 | 45.11 | 45.11 | 646,105 | -0.45(-0.99%) |
Feb 16, 2012 | 44.97 | 45.57 | 44.97 | 45.56 | 3,364 | +0.26(+0.57%) |
Feb 15, 2012 | 45.67 | 46.04 | 45.20 | 45.30 | 37,522 | +0.91(+2.05%) |
Feb 14, 2012 | 44.50 | 44.85 | 44.38 | 44.39 | 2,587 | +0.48(+1.09%) |
Feb 13, 2012 | 44.60 | 44.79 | 43.79 | 43.91 | 16,414 | -0.51(-1.15%) |
Feb 10, 2012 | 44.60 | 44.82 | 44.42 | 44.42 | 5,445 | -0.73(-1.62%) |
Feb 09, 2012 | 45.41 | 45.41 | 44.79 | 45.15 | 9,816 | +0.90(+2.03%) |
Feb 08, 2012 | 44.73 | 44.73 | 44.15 | 44.25 | 17,170 | -0.75(-1.67%) |
Feb 07, 2012 | 44.55 | 45.00 | 44.23 | 45.00 | 7,418 | -0.48(-1.06%) |
Feb 06, 2012 | 45.95 | 45.95 | 45.45 | 45.48 | 81,188 | -0.78(-1.69%) |
Feb 03, 2012 | 46.26 | 47.03 | 45.77 | 46.26 | 175,038 | +0.91(+2.01%) |
Feb 02, 2012 | 45.01 | 45.50 | 45.01 | 45.35 | 7,750 | +0.36(+0.80%) |
Feb 01, 2012 | 44.71 | 45.25 | 44.40 | 44.99 | 12,917 | +2.12(+4.95%) |
Jan 31, 2012 | 42.81 | 42.87 | 42.05 | 42.87 | 50,397 | +0.68(+1.60%) |
Jan 30, 2012 | 41.59 | 42.28 | 41.59 | 42.19 | 13,962 | -0.57(-1.32%) |
Jan 27, 2012 | 42.63 | 43.05 | 42.63 | 42.76 | 12,115 | +0.36(+0.85%) |
Jan 26, 2012 | 42.66 | 43.02 | 42.22 | 42.40 | 26,123 | +0.94(+2.27%) |
Jan 25, 2012 | 41.11 | 41.60 | 41.11 | 41.46 | 8,604 | -0.52(-1.24%) |
Jan 24, 2012 | 41.64 | 42.17 | 41.50 | 41.98 | 27,138 | -0.40(-0.94%) |
Jan 23, 2012 | 41.88 | 42.52 | 41.68 | 42.38 | 5,211 | -0.42(-0.98%) |
Jan 20, 2012 | 42.39 | 42.80 | 42.05 | 42.80 | 7,552 | +0.37(+0.87%) |
Jan 19, 2012 | 42.12 | 42.45 | 42.00 | 42.43 | 9,340 | +0.27(+0.64%) |
Jan 18, 2012 | 40.44 | 42.16 | 40.44 | 42.16 | 17,787 | +2.01(+5.01%) |
Jan 17, 2012 | 39.64 | 40.65 | 39.64 | 40.15 | 109,173 | +0.82(+2.08%) |
Jan 13, 2012 | 39.01 | 39.47 | 38.58 | 39.33 | 9,158 | -0.84(-2.09%) |
Jan 12, 2012 | 40.35 | 40.35 | 39.46 | 40.17 | 12,787 | +0.32(+0.80%) |
Jan 11, 2012 | 39.90 | 39.90 | 39.22 | 39.85 | 3,743 | +0.21(+0.53%) |
Jan 10, 2012 | 39.83 | 40.14 | 39.64 | 39.64 | 18,630 | -0.26(-0.65%) |
Jan 09, 2012 | 39.47 | 40.00 | 39.30 | 39.90 | 24,787 | +0.75(+1.92%) |
Jan 06, 2012 | 38.52 | 39.22 | 38.40 | 39.15 | 4,461 | +1.16(+3.05%) |
Jan 05, 2012 | 37.82 | 38.00 | 37.62 | 37.99 | 6,263 | -0.36(-0.94%) |
Jan 04, 2012 | 38.64 | 38.80 | 38.24 | 38.35 | 95,148 | +1.31(+3.54%) |
Dec 30, 2011 | 37.13 | 37.13 | 36.85 | 37.04 | 2,865 | -0.30(-0.80%) |
Dec 29, 2011 | 36.97 | 37.34 | 36.60 | 37.34 | 15,930 | +0.14(+0.38%) |
Dec 28, 2011 | 37.31 | 37.39 | 37.08 | 37.20 | 73,816 | -1.73(-4.44%) |
Dec 27, 2011 | 38.25 | 38.98 | 37.63 | 38.93 | 6,321 | +0.73(+1.91%) |
Dec 23, 2011 | 37.76 | 38.30 | 37.76 | 38.20 | 29,856 | +0.57(+1.51%) |
Dec 21, 2011 | 36.70 | 37.69 | 36.67 | 37.63 | 281,046 | +0.34(+0.91%) |
Dec 20, 2011 | 36.82 | 37.33 | 36.79 | 37.29 | 302,623 | +1.84(+5.19%) |
Dec 19, 2011 | 35.46 | 36.39 | 35.42 | 35.45 | 232,026 | +0.40(+1.14%) |
Dec 16, 2011 | 35.51 | 35.55 | 35.04 | 35.05 | 62,772 | -0.50(-1.41%) |
Dec 15, 2011 | 35.86 | 35.87 | 35.48 | 35.55 | 32,836 | +0.29(+0.82%) |
Dec 14, 2011 | 35.94 | 35.94 | 35.20 | 35.26 | 24,870 | -1.45(-3.95%) |
Dec 13, 2011 | 37.02 | 37.42 | 36.49 | 36.71 | 6,569 | -1.54(-4.03%) |
Dec 12, 2011 | 38.60 | 38.60 | 37.80 | 38.25 | 2,684 | -1.75(-4.38%) |
Dec 09, 2011 | 39.52 | 40.18 | 39.25 | 40.00 | 4,666 | +1.40(+3.63%) |
Dec 08, 2011 | 39.12 | 39.25 | 38.60 | 38.60 | 1,821 | -1.25(-3.14%) |
Dec 07, 2011 | 39.80 | 40.40 | 39.80 | 39.85 | 19,027 | +0.29(+0.73%) |
Dec 06, 2011 | 39.20 | 39.85 | 39.20 | 39.56 | 4,592 | -0.89(-2.20%) |
Dec 05, 2011 | 40.60 | 40.60 | 39.45 | 40.45 | 5,249 | -0.55(-1.34%) |
Dec 02, 2011 | 41.20 | 41.39 | 40.70 | 41.00 | 5,361 | +0.10(+0.24%) |