Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 51.71 | 51.71 | 50.74 | 50.84 | 237,120 | -0.77(-1.49%) |
Feb 28, 2012 | 50.87 | 51.88 | 50.87 | 51.61 | 301,511 | +0.82(+1.61%) |
Feb 27, 2012 | 50.46 | 51.16 | 50.12 | 50.79 | 234,381 | +0.05(+0.10%) |
Feb 24, 2012 | 50.97 | 51.23 | 50.68 | 50.73 | 315,837 | -0.16(-0.31%) |
Feb 23, 2012 | 50.77 | 50.97 | 50.15 | 50.89 | 133,468 | +0.09(+0.17%) |
Feb 22, 2012 | 50.94 | 51.26 | 50.63 | 50.80 | 135,512 | -0.19(-0.36%) |
Feb 21, 2012 | 51.88 | 51.88 | 50.83 | 50.99 | 174,826 | -0.71(-1.36%) |
Feb 17, 2012 | 52.46 | 52.57 | 51.66 | 51.69 | 179,709 | -0.48(-0.93%) |
Feb 16, 2012 | 51.02 | 52.25 | 50.83 | 52.18 | 292,712 | +1.28(+2.51%) |
Feb 15, 2012 | 51.03 | 51.49 | 50.85 | 50.90 | 297,554 | +0.26(+0.52%) |
Feb 14, 2012 | 50.31 | 50.64 | 50.18 | 50.64 | 390,546 | +0.19(+0.37%) |
Feb 13, 2012 | 50.63 | 50.83 | 49.80 | 50.45 | 59,785 | +0.15(+0.30%) |
Feb 10, 2012 | 50.71 | 50.91 | 50.07 | 50.30 | 174,196 | -1.00(-1.94%) |
Feb 09, 2012 | 51.35 | 51.42 | 50.91 | 51.30 | 155,813 | +0.17(+0.33%) |
Feb 08, 2012 | 50.60 | 51.50 | 50.60 | 51.13 | 263,576 | +0.61(+1.20%) |
Feb 07, 2012 | 50.32 | 50.66 | 49.96 | 50.52 | 608,576 | +0.03(+0.05%) |
Feb 06, 2012 | 50.92 | 50.92 | 50.22 | 50.50 | 169,608 | -0.58(-1.14%) |
Feb 03, 2012 | 50.92 | 51.29 | 50.71 | 51.08 | 314,676 | +0.78(+1.56%) |
Feb 02, 2012 | 50.18 | 50.63 | 50.02 | 50.29 | 458,556 | +0.27(+0.55%) |
Feb 01, 2012 | 49.58 | 50.38 | 49.38 | 50.02 | 740,846 | +1.09(+2.23%) |
Jan 31, 2012 | 49.23 | 49.36 | 48.58 | 48.93 | 123,359 | +0.04(+0.07%) |
Jan 30, 2012 | 49.08 | 49.08 | 48.34 | 48.89 | 357,262 | -0.51(-1.03%) |
Jan 27, 2012 | 49.09 | 49.57 | 48.95 | 49.40 | 156,582 | +0.16(+0.32%) |
Jan 26, 2012 | 49.95 | 50.19 | 48.98 | 49.24 | 294,078 | -0.52(-1.04%) |
Jan 25, 2012 | 49.68 | 49.87 | 49.01 | 49.76 | 450,016 | +0.21(+0.43%) |
Jan 24, 2012 | 49.20 | 49.71 | 49.03 | 49.55 | 552,365 | +0.18(+0.36%) |
Jan 23, 2012 | 49.49 | 49.71 | 49.01 | 49.38 | 1,695,521 | -0.16(-0.32%) |
Jan 20, 2012 | 49.08 | 49.59 | 49.02 | 49.53 | 1,816,914 | +0.24(+0.48%) |
Jan 19, 2012 | 48.79 | 49.34 | 48.67 | 49.30 | 660,392 | +0.96(+1.99%) |
Jan 18, 2012 | 46.52 | 48.43 | 46.52 | 48.34 | 537,149 | +2.34(+5.08%) |
Jan 17, 2012 | 46.30 | 46.52 | 45.97 | 46.00 | 76,745 | +0.13(+0.29%) |
Jan 13, 2012 | 46.37 | 46.41 | 45.74 | 45.87 | 442,243 | -0.95(-2.03%) |
Jan 12, 2012 | 46.48 | 46.91 | 46.19 | 46.82 | 136,703 | +0.49(+1.07%) |
Jan 11, 2012 | 45.99 | 46.46 | 45.86 | 46.33 | 452,265 | +0.16(+0.34%) |
Jan 10, 2012 | 46.31 | 46.41 | 45.98 | 46.17 | 264,867 | +0.46(+1.00%) |
Jan 09, 2012 | 45.07 | 45.79 | 45.01 | 45.71 | 404,660 | +0.91(+2.03%) |
Jan 06, 2012 | 44.67 | 44.91 | 44.39 | 44.80 | 115,285 | +0.11(+0.26%) |
Jan 05, 2012 | 43.96 | 44.76 | 43.91 | 44.69 | 434,165 | +0.60(+1.36%) |
Jan 04, 2012 | 43.89 | 44.18 | 43.54 | 44.09 | 449,022 | +0.55(+1.25%) |
Dec 30, 2011 | 43.64 | 43.89 | 43.54 | 43.54 | 166,496 | -0.16(-0.36%) |
Dec 29, 2011 | 43.52 | 43.77 | 43.29 | 43.70 | 104,246 | +0.38(+0.87%) |
Dec 28, 2011 | 44.03 | 44.03 | 43.28 | 43.32 | 81,241 | -0.65(-1.48%) |
Dec 27, 2011 | 43.91 | 44.33 | 43.82 | 43.97 | 372,005 | -0.05(-0.12%) |
Dec 23, 2011 | 43.91 | 44.07 | 43.65 | 44.03 | 50,693 | +1.52(+3.59%) |
Dec 21, 2011 | 43.03 | 43.03 | 41.91 | 42.50 | 111,937 | -0.43(-1.01%) |
Dec 20, 2011 | 42.24 | 43.08 | 42.24 | 42.93 | 750,207 | +1.82(+4.44%) |
Dec 19, 2011 | 42.35 | 42.45 | 41.08 | 41.11 | 506,242 | -1.23(-2.89%) |
Dec 16, 2011 | 42.28 | 42.86 | 42.12 | 42.33 | 343,302 | +0.41(+0.97%) |
Dec 15, 2011 | 42.67 | 42.86 | 41.77 | 41.93 | 165,857 | -0.11(-0.25%) |
Dec 14, 2011 | 42.71 | 42.80 | 41.90 | 42.03 | 524,025 | -0.67(-1.57%) |
Dec 13, 2011 | 44.10 | 44.19 | 42.51 | 42.70 | 409,949 | -1.04(-2.38%) |
Dec 12, 2011 | 44.25 | 44.25 | 43.19 | 43.74 | 247,194 | -1.20(-2.67%) |
Dec 09, 2011 | 43.90 | 45.14 | 43.66 | 44.94 | 161,347 | +0.59(+1.33%) |
Dec 08, 2011 | 45.36 | 45.74 | 44.31 | 44.35 | 61,602 | -1.35(-2.95%) |
Dec 07, 2011 | 44.91 | 45.81 | 44.63 | 45.70 | 149,858 | +0.60(+1.33%) |
Dec 06, 2011 | 45.29 | 45.36 | 44.84 | 45.10 | 104,972 | -0.11(-0.25%) |
Dec 05, 2011 | 45.32 | 45.73 | 45.02 | 45.22 | 91,069 | +0.37(+0.83%) |
Dec 02, 2011 | 45.48 | 45.59 | 44.78 | 44.85 | 227,691 | +0.01(+0.02%) |