Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.74 | 49.06 | 47.74 | 47.96 | 156,186 | -0.34(-0.71%) |
Feb 28, 2012 | 47.52 | 48.39 | 47.30 | 48.30 | 120,008 | -0.04(-0.08%) |
Feb 27, 2012 | 47.81 | 48.76 | 47.30 | 48.34 | 77,028 | -0.05(-0.09%) |
Feb 24, 2012 | 48.62 | 48.80 | 47.95 | 48.38 | 112,056 | -0.06(-0.12%) |
Feb 23, 2012 | 47.52 | 48.80 | 47.16 | 48.44 | 155,955 | +0.91(+1.91%) |
Feb 22, 2012 | 47.72 | 48.25 | 47.31 | 47.54 | 147,416 | -0.36(-0.76%) |
Feb 21, 2012 | 47.40 | 48.24 | 47.07 | 47.90 | 185,399 | +0.77(+1.63%) |
Feb 17, 2012 | 47.38 | 48.07 | 46.87 | 47.13 | 98,235 | +0.08(+0.18%) |
Feb 16, 2012 | 45.32 | 47.30 | 45.09 | 47.04 | 98,359 | +1.51(+3.32%) |
Feb 15, 2012 | 46.34 | 46.82 | 45.19 | 45.53 | 106,215 | -0.57(-1.23%) |
Feb 14, 2012 | 45.13 | 46.13 | 44.20 | 46.10 | 224,013 | +0.67(+1.48%) |
Feb 13, 2012 | 45.90 | 45.98 | 44.88 | 45.43 | 92,000 | +0.21(+0.47%) |
Feb 10, 2012 | 45.56 | 45.81 | 44.48 | 45.22 | 148,166 | -1.11(-2.40%) |
Feb 09, 2012 | 47.49 | 47.49 | 46.10 | 46.33 | 110,923 | -1.17(-2.46%) |
Feb 08, 2012 | 48.28 | 48.77 | 47.13 | 47.50 | 110,585 | -0.48(-1.01%) |
Feb 07, 2012 | 48.78 | 49.39 | 47.54 | 47.98 | 78,257 | -0.76(-1.56%) |
Feb 06, 2012 | 48.33 | 50.32 | 47.63 | 48.74 | 115,816 | -0.30(-0.62%) |
Feb 03, 2012 | 40.93 | 49.34 | 39.85 | 49.05 | 563,946 | +0.59(+1.22%) |
Feb 02, 2012 | 48.07 | 48.90 | 47.44 | 48.46 | 83,208 | +0.92(+1.94%) |
Feb 01, 2012 | 46.39 | 48.00 | 45.58 | 47.54 | 151,004 | +1.65(+3.60%) |
Jan 31, 2012 | 45.32 | 46.17 | 43.97 | 45.88 | 116,915 | +0.83(+1.84%) |
Jan 30, 2012 | 45.02 | 46.80 | 44.76 | 45.05 | 76,203 | -0.71(-1.55%) |
Jan 27, 2012 | 45.69 | 46.79 | 45.56 | 45.76 | 151,039 | -0.29(-0.64%) |
Jan 26, 2012 | 46.96 | 47.50 | 45.81 | 46.06 | 130,800 | -0.57(-1.21%) |
Jan 25, 2012 | 46.09 | 47.07 | 44.67 | 46.62 | 94,266 | +0.29(+0.64%) |
Jan 24, 2012 | 45.61 | 46.42 | 45.10 | 46.33 | 98,093 | +0.37(+0.81%) |
Jan 23, 2012 | 45.34 | 46.21 | 44.74 | 45.96 | 76,805 | +0.69(+1.52%) |
Jan 20, 2012 | 46.15 | 46.46 | 44.60 | 45.27 | 199,201 | -0.90(-1.95%) |
Jan 19, 2012 | 45.99 | 46.57 | 45.46 | 46.17 | 131,143 | +0.33(+0.72%) |
Jan 18, 2012 | 45.00 | 46.52 | 44.41 | 45.84 | 140,229 | +0.91(+2.02%) |
Jan 17, 2012 | 44.97 | 46.14 | 44.40 | 44.93 | 80,144 | +0.42(+0.93%) |
Jan 13, 2012 | 45.01 | 45.36 | 44.10 | 44.51 | 138,975 | -1.43(-3.11%) |
Jan 12, 2012 | 46.06 | 46.22 | 44.67 | 45.94 | 170,204 | -0.15(-0.33%) |
Jan 11, 2012 | 45.87 | 46.43 | 44.95 | 46.09 | 142,609 | +0.10(+0.21%) |
Jan 10, 2012 | 44.08 | 46.07 | 43.71 | 45.99 | 250,008 | +2.58(+5.93%) |
Jan 09, 2012 | 43.83 | 44.05 | 42.89 | 43.42 | 94,739 | -0.23(-0.52%) |
Jan 06, 2012 | 43.08 | 44.30 | 42.08 | 43.65 | 160,773 | +0.64(+1.49%) |
Jan 05, 2012 | 43.09 | 43.40 | 41.12 | 43.00 | 100,991 | +0.60(+1.41%) |
Jan 04, 2012 | 43.28 | 43.29 | 41.78 | 42.41 | 127,528 | +1.18(+2.86%) |
Dec 30, 2011 | 41.43 | 42.52 | 41.02 | 41.23 | 71,887 | +0.08(+0.20%) |
Dec 29, 2011 | 40.60 | 41.54 | 40.57 | 41.15 | 59,951 | +0.69(+1.70%) |
Dec 28, 2011 | 42.17 | 42.51 | 40.26 | 40.46 | 73,969 | -1.74(-4.13%) |
Dec 27, 2011 | 41.74 | 42.57 | 41.66 | 42.20 | 36,119 | +0.24(+0.58%) |
Dec 23, 2011 | 42.32 | 42.36 | 41.50 | 41.96 | 59,599 | +0.60(+1.44%) |
Dec 21, 2011 | 41.40 | 41.55 | 39.97 | 41.37 | 69,152 | +0.06(+0.15%) |
Dec 20, 2011 | 39.09 | 41.62 | 38.96 | 41.31 | 121,203 | +3.41(+9.01%) |
Dec 19, 2011 | 39.46 | 39.82 | 37.70 | 37.89 | 132,666 | -1.29(-3.30%) |
Dec 16, 2011 | 39.27 | 40.75 | 37.91 | 39.18 | 720,762 | +0.42(+1.07%) |
Dec 15, 2011 | 39.86 | 39.89 | 38.30 | 38.77 | 158,220 | -0.19(-0.48%) |
Dec 14, 2011 | 39.41 | 40.54 | 38.51 | 38.96 | 193,156 | -1.09(-2.73%) |
Dec 13, 2011 | 43.37 | 43.53 | 39.67 | 40.05 | 257,032 | -2.87(-6.69%) |
Dec 12, 2011 | 43.26 | 43.26 | 42.19 | 42.92 | 138,457 | -1.42(-3.20%) |
Dec 09, 2011 | 43.45 | 45.25 | 42.34 | 44.34 | 131,738 | +1.23(+2.86%) |
Dec 08, 2011 | 43.74 | 44.28 | 42.65 | 43.11 | 142,473 | -1.17(-2.64%) |
Dec 07, 2011 | 43.96 | 44.59 | 42.64 | 44.28 | 82,660 | +0.00(+0.00%) |
Dec 06, 2011 | 43.93 | 45.26 | 42.73 | 44.28 | 100,718 | +0.54(+1.24%) |
Dec 05, 2011 | 44.93 | 44.93 | 43.28 | 43.74 | 161,759 | +0.05(+0.10%) |
Dec 02, 2011 | 45.13 | 45.28 | 43.56 | 43.69 | 165,246 | -0.69(-1.55%) |