Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.73 | 51.50 | 49.42 | 51.08 | 103,966 | +1.16(+2.32%) |
Feb 28, 2012 | 49.79 | 50.19 | 49.25 | 49.92 | 41,734 | +0.08(+0.16%) |
Feb 27, 2012 | 50.00 | 50.78 | 49.83 | 49.84 | 137,783 | -0.80(-1.58%) |
Feb 24, 2012 | 47.02 | 51.48 | 45.88 | 50.64 | 481,605 | +5.42(+11.99%) |
Feb 23, 2012 | 45.00 | 45.31 | 44.71 | 45.22 | 61,397 | +0.22(+0.49%) |
Feb 22, 2012 | 44.74 | 45.00 | 44.65 | 45.00 | 147,132 | +0.00(+0.00%) |
Feb 21, 2012 | 45.00 | 45.22 | 44.72 | 45.00 | 107,149 | +0.10(+0.22%) |
Feb 17, 2012 | 44.35 | 45.04 | 44.35 | 44.90 | 48,335 | +0.12(+0.27%) |
Feb 16, 2012 | 46.28 | 46.28 | 44.07 | 44.78 | 72,262 | -1.77(-3.80%) |
Feb 15, 2012 | 45.43 | 47.00 | 45.18 | 46.55 | 148,561 | +1.70(+3.79%) |
Feb 14, 2012 | 44.38 | 45.62 | 44.26 | 44.85 | 43,420 | -0.10(-0.22%) |
Feb 13, 2012 | 45.27 | 45.27 | 44.05 | 44.95 | 18,381 | +0.41(+0.92%) |
Feb 10, 2012 | 44.56 | 44.95 | 44.47 | 44.54 | 38,315 | -0.62(-1.37%) |
Feb 09, 2012 | 45.34 | 45.34 | 44.63 | 45.16 | 129,875 | -0.10(-0.22%) |
Feb 08, 2012 | 44.38 | 45.44 | 44.38 | 45.26 | 32,570 | +1.01(+2.28%) |
Feb 07, 2012 | 45.16 | 45.16 | 44.15 | 44.25 | 14,525 | -0.63(-1.40%) |
Feb 06, 2012 | 45.00 | 46.42 | 44.35 | 44.88 | 25,343 | -0.45(-0.99%) |
Feb 03, 2012 | 46.27 | 46.27 | 44.85 | 45.33 | 62,402 | +0.34(+0.76%) |
Feb 02, 2012 | 45.01 | 45.44 | 44.50 | 44.99 | 52,093 | +0.06(+0.13%) |
Feb 01, 2012 | 45.50 | 45.50 | 44.66 | 44.93 | 76,066 | -0.02(-0.04%) |
Jan 31, 2012 | 45.21 | 45.44 | 44.31 | 44.95 | 92,083 | +0.17(+0.38%) |
Jan 30, 2012 | 47.37 | 47.75 | 44.75 | 44.78 | 80,379 | -3.43(-7.11%) |
Jan 27, 2012 | 44.90 | 49.62 | 44.90 | 48.21 | 547,740 | +3.21(+7.13%) |
Jan 26, 2012 | 45.51 | 45.51 | 44.58 | 45.00 | 23,234 | -0.33(-0.73%) |
Jan 25, 2012 | 44.71 | 45.44 | 44.29 | 45.33 | 18,334 | +0.33(+0.73%) |
Jan 24, 2012 | 43.96 | 45.23 | 43.96 | 45.00 | 38,144 | +0.80(+1.81%) |
Jan 23, 2012 | 45.42 | 45.60 | 44.05 | 44.20 | 79,406 | -0.84(-1.87%) |
Jan 20, 2012 | 43.76 | 45.50 | 43.76 | 45.04 | 73,010 | +0.84(+1.90%) |
Jan 19, 2012 | 43.36 | 44.25 | 42.88 | 44.20 | 65,134 | +0.83(+1.91%) |
Jan 18, 2012 | 42.21 | 43.91 | 42.21 | 43.37 | 48,075 | +1.15(+2.72%) |
Jan 17, 2012 | 41.69 | 42.79 | 41.69 | 42.22 | 87,722 | +1.10(+2.68%) |
Jan 13, 2012 | 41.33 | 42.02 | 40.37 | 41.12 | 101,553 | -0.23(-0.56%) |
Jan 12, 2012 | 40.53 | 41.46 | 40.34 | 41.35 | 49,475 | +0.98(+2.43%) |
Jan 11, 2012 | 39.76 | 40.54 | 39.76 | 40.37 | 51,846 | +0.51(+1.28%) |
Jan 10, 2012 | 39.51 | 40.61 | 39.08 | 39.86 | 180,905 | +0.98(+2.52%) |
Jan 09, 2012 | 39.24 | 39.26 | 38.53 | 38.88 | 41,561 | +0.02(+0.05%) |
Jan 06, 2012 | 39.05 | 39.77 | 38.48 | 38.86 | 115,943 | -0.44(-1.12%) |
Jan 05, 2012 | 41.00 | 41.40 | 38.63 | 39.30 | 147,216 | -2.17(-5.23%) |
Jan 04, 2012 | 42.27 | 42.46 | 40.63 | 41.47 | 106,989 | -0.47(-1.12%) |
Dec 30, 2011 | 42.64 | 43.43 | 41.60 | 41.94 | 82,358 | -0.70(-1.64%) |
Dec 29, 2011 | 42.99 | 43.09 | 41.90 | 42.64 | 43,561 | -0.31(-0.72%) |
Dec 28, 2011 | 43.48 | 43.48 | 42.65 | 42.95 | 57,313 | -0.74(-1.69%) |
Dec 27, 2011 | 43.97 | 44.27 | 43.45 | 43.69 | 39,470 | -0.70(-1.58%) |
Dec 23, 2011 | 43.73 | 44.64 | 43.25 | 44.39 | 33,056 | +1.80(+4.23%) |
Dec 21, 2011 | 43.44 | 43.44 | 42.13 | 42.59 | 23,616 | -1.24(-2.83%) |
Dec 20, 2011 | 43.45 | 44.48 | 43.10 | 43.83 | 42,665 | +1.10(+2.57%) |
Dec 19, 2011 | 42.99 | 43.14 | 42.30 | 42.73 | 58,822 | -0.17(-0.40%) |
Dec 16, 2011 | 42.56 | 43.47 | 42.12 | 42.90 | 83,853 | -0.04(-0.09%) |
Dec 15, 2011 | 42.01 | 43.49 | 41.63 | 42.94 | 87,526 | +0.69(+1.63%) |
Dec 14, 2011 | 43.46 | 44.46 | 41.75 | 42.25 | 59,372 | -1.82(-4.13%) |
Dec 13, 2011 | 44.55 | 45.00 | 43.13 | 44.07 | 44,352 | -0.38(-0.85%) |
Dec 12, 2011 | 44.37 | 44.92 | 44.12 | 44.45 | 24,439 | -0.82(-1.81%) |
Dec 09, 2011 | 44.23 | 45.46 | 44.13 | 45.27 | 40,071 | +1.07(+2.42%) |
Dec 08, 2011 | 44.84 | 45.00 | 43.88 | 44.20 | 30,659 | -1.00(-2.21%) |
Dec 07, 2011 | 45.02 | 45.44 | 44.49 | 45.20 | 28,977 | +0.08(+0.18%) |
Dec 06, 2011 | 46.27 | 46.27 | 45.05 | 45.12 | 22,989 | -1.27(-2.74%) |
Dec 05, 2011 | 45.91 | 46.50 | 45.36 | 46.39 | 66,709 | +1.13(+2.50%) |
Dec 02, 2011 | 45.26 | 45.50 | 44.59 | 45.26 | 44,188 | +0.26(+0.58%) |