Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.72 | 48.91 | 47.62 | 47.75 | 182,152 | -0.86(-1.77%) |
Feb 28, 2012 | 48.79 | 49.04 | 48.29 | 48.61 | 148,896 | -0.20(-0.41%) |
Feb 27, 2012 | 48.85 | 49.03 | 48.24 | 48.80 | 185,556 | -0.55(-1.10%) |
Feb 24, 2012 | 49.45 | 49.77 | 49.25 | 49.35 | 100,502 | +0.02(+0.03%) |
Feb 23, 2012 | 49.26 | 49.33 | 48.56 | 49.33 | 118,382 | +0.29(+0.59%) |
Feb 22, 2012 | 48.13 | 49.26 | 48.08 | 49.04 | 498,940 | +0.88(+1.84%) |
Feb 21, 2012 | 47.99 | 48.66 | 47.91 | 48.16 | 148,694 | +0.11(+0.22%) |
Feb 17, 2012 | 48.17 | 48.36 | 47.80 | 48.05 | 134,020 | +0.36(+0.74%) |
Feb 16, 2012 | 46.76 | 47.74 | 46.57 | 47.70 | 196,170 | +0.87(+1.85%) |
Feb 15, 2012 | 47.57 | 47.57 | 46.67 | 46.83 | 229,517 | -0.62(-1.31%) |
Feb 14, 2012 | 47.31 | 47.45 | 47.00 | 47.45 | 103,499 | -0.03(-0.07%) |
Feb 13, 2012 | 47.85 | 47.85 | 47.10 | 47.48 | 111,225 | +0.40(+0.84%) |
Feb 10, 2012 | 47.04 | 47.46 | 46.83 | 47.09 | 493,343 | -0.55(-1.14%) |
Feb 09, 2012 | 48.04 | 48.09 | 47.28 | 47.63 | 89,578 | -0.19(-0.40%) |
Feb 08, 2012 | 48.16 | 48.33 | 47.54 | 47.82 | 115,193 | -0.17(-0.34%) |
Feb 07, 2012 | 48.27 | 48.27 | 47.29 | 47.99 | 501,490 | -0.22(-0.46%) |
Feb 06, 2012 | 47.26 | 48.22 | 47.03 | 48.21 | 131,906 | +0.70(+1.48%) |
Feb 03, 2012 | 47.37 | 47.53 | 46.93 | 47.51 | 178,030 | +0.84(+1.81%) |
Feb 02, 2012 | 46.28 | 46.72 | 46.05 | 46.67 | 91,660 | +0.64(+1.38%) |
Feb 01, 2012 | 45.81 | 46.44 | 45.51 | 46.03 | 142,994 | +0.57(+1.25%) |
Jan 31, 2012 | 46.09 | 46.26 | 45.30 | 45.46 | 156,089 | -0.13(-0.29%) |
Jan 30, 2012 | 45.41 | 45.77 | 44.84 | 45.59 | 196,060 | -0.45(-0.99%) |
Jan 27, 2012 | 45.34 | 46.25 | 45.34 | 46.05 | 188,874 | +0.66(+1.46%) |
Jan 26, 2012 | 46.56 | 46.95 | 45.31 | 45.38 | 288,062 | -0.83(-1.81%) |
Jan 25, 2012 | 45.35 | 46.35 | 44.61 | 46.22 | 129,247 | +0.74(+1.62%) |
Jan 24, 2012 | 44.62 | 45.53 | 44.34 | 45.48 | 298,573 | +0.33(+0.73%) |
Jan 23, 2012 | 45.15 | 45.37 | 44.77 | 45.15 | 352,036 | -0.17(-0.36%) |
Jan 20, 2012 | 45.64 | 46.14 | 44.93 | 45.32 | 184,952 | -0.12(-0.25%) |
Jan 19, 2012 | 45.06 | 45.80 | 45.06 | 45.43 | 226,086 | +0.67(+1.49%) |
Jan 18, 2012 | 43.23 | 44.80 | 43.17 | 44.77 | 222,807 | +1.50(+3.48%) |
Jan 17, 2012 | 43.93 | 44.15 | 43.10 | 43.26 | 268,803 | +0.01(+0.02%) |
Jan 13, 2012 | 43.58 | 43.69 | 42.96 | 43.25 | 125,046 | -0.74(-1.67%) |
Jan 12, 2012 | 44.46 | 44.84 | 43.76 | 43.99 | 152,378 | -0.47(-1.06%) |
Jan 11, 2012 | 45.15 | 45.15 | 44.25 | 44.46 | 233,517 | -0.84(-1.86%) |
Jan 10, 2012 | 45.03 | 45.54 | 45.03 | 45.30 | 423,979 | +1.14(+2.58%) |
Jan 09, 2012 | 43.74 | 44.44 | 43.74 | 44.16 | 199,556 | +0.31(+0.70%) |
Jan 06, 2012 | 44.02 | 44.17 | 43.44 | 43.86 | 480,260 | +0.02(+0.04%) |
Jan 05, 2012 | 43.97 | 44.03 | 43.08 | 43.84 | 783,460 | -0.43(-0.97%) |
Jan 04, 2012 | 44.12 | 44.53 | 43.68 | 44.27 | 188,289 | +1.38(+3.21%) |
Dec 30, 2011 | 42.67 | 43.17 | 42.67 | 42.89 | 145,949 | +0.23(+0.53%) |
Dec 29, 2011 | 42.18 | 42.90 | 42.18 | 42.67 | 108,174 | +0.48(+1.14%) |
Dec 28, 2011 | 43.25 | 43.34 | 42.15 | 42.19 | 251,639 | -1.15(-2.65%) |
Dec 27, 2011 | 43.24 | 43.64 | 43.16 | 43.33 | 213,511 | -0.06(-0.14%) |
Dec 23, 2011 | 43.21 | 43.40 | 42.96 | 43.39 | 91,277 | +0.64(+1.49%) |
Dec 21, 2011 | 42.41 | 42.90 | 41.57 | 42.76 | 289,788 | +0.31(+0.72%) |
Dec 20, 2011 | 41.05 | 42.56 | 41.05 | 42.45 | 295,854 | +2.36(+5.89%) |
Dec 19, 2011 | 41.36 | 41.52 | 40.00 | 40.09 | 282,956 | -1.11(-2.70%) |
Dec 16, 2011 | 40.65 | 41.45 | 40.51 | 41.21 | 399,192 | +0.95(+2.36%) |
Dec 15, 2011 | 41.44 | 41.56 | 40.18 | 40.26 | 609,654 | -0.47(-1.16%) |
Dec 14, 2011 | 41.95 | 41.99 | 40.60 | 40.73 | 326,126 | -1.75(-4.12%) |
Dec 13, 2011 | 43.84 | 44.49 | 42.16 | 42.48 | 208,949 | -0.94(-2.17%) |
Dec 12, 2011 | 44.33 | 44.33 | 42.79 | 43.42 | 137,991 | -1.61(-3.57%) |
Dec 09, 2011 | 43.92 | 45.24 | 43.82 | 45.03 | 251,482 | +1.39(+3.18%) |
Dec 08, 2011 | 44.70 | 45.29 | 43.51 | 43.64 | 386,725 | -1.44(-3.19%) |
Dec 07, 2011 | 45.99 | 45.99 | 44.64 | 45.08 | 251,802 | -1.01(-2.19%) |
Dec 06, 2011 | 46.42 | 46.54 | 45.58 | 46.09 | 228,135 | -0.36(-0.78%) |
Dec 05, 2011 | 46.36 | 46.99 | 46.04 | 46.45 | 348,735 | +0.98(+2.16%) |
Dec 02, 2011 | 46.14 | 46.56 | 45.37 | 45.47 | 193,761 | -0.01(-0.02%) |