Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.52 | 48.71 | 47.43 | 47.55 | 182,911 | -0.86(-1.77%) |
Feb 28, 2012 | 48.59 | 48.83 | 48.09 | 48.41 | 149,517 | -0.20(-0.41%) |
Feb 27, 2012 | 48.64 | 48.82 | 48.04 | 48.60 | 186,329 | -0.54(-1.10%) |
Feb 24, 2012 | 49.24 | 49.56 | 49.05 | 49.15 | 100,920 | +0.02(+0.03%) |
Feb 23, 2012 | 49.05 | 49.13 | 48.36 | 49.13 | 118,876 | +0.29(+0.59%) |
Feb 22, 2012 | 47.93 | 49.05 | 47.88 | 48.84 | 501,019 | +0.88(+1.84%) |
Feb 21, 2012 | 47.79 | 48.46 | 47.71 | 47.96 | 149,314 | +0.11(+0.22%) |
Feb 17, 2012 | 47.97 | 48.16 | 47.60 | 47.85 | 134,578 | +0.35(+0.74%) |
Feb 16, 2012 | 46.57 | 47.54 | 46.38 | 47.50 | 196,987 | +0.86(+1.85%) |
Feb 15, 2012 | 47.37 | 47.37 | 46.48 | 46.64 | 230,473 | -0.62(-1.31%) |
Feb 14, 2012 | 47.11 | 47.25 | 46.80 | 47.25 | 103,930 | -0.03(-0.07%) |
Feb 13, 2012 | 47.66 | 47.66 | 46.91 | 47.29 | 111,688 | +0.39(+0.84%) |
Feb 10, 2012 | 46.84 | 47.26 | 46.64 | 46.89 | 495,398 | -0.54(-1.14%) |
Feb 09, 2012 | 47.85 | 47.89 | 47.08 | 47.43 | 89,951 | -0.19(-0.40%) |
Feb 08, 2012 | 47.96 | 48.13 | 47.34 | 47.62 | 115,673 | -0.16(-0.34%) |
Feb 07, 2012 | 48.07 | 48.07 | 47.09 | 47.79 | 503,579 | -0.22(-0.46%) |
Feb 06, 2012 | 47.06 | 48.02 | 46.83 | 48.01 | 132,456 | +0.70(+1.48%) |
Feb 03, 2012 | 47.17 | 47.33 | 46.74 | 47.31 | 178,772 | +0.84(+1.81%) |
Feb 02, 2012 | 46.09 | 46.53 | 45.85 | 46.47 | 92,042 | +0.63(+1.38%) |
Feb 01, 2012 | 45.62 | 46.25 | 45.32 | 45.84 | 143,589 | +0.57(+1.25%) |
Jan 31, 2012 | 45.90 | 46.07 | 45.11 | 45.27 | 156,740 | -0.13(-0.29%) |
Jan 30, 2012 | 45.22 | 45.58 | 44.65 | 45.40 | 196,877 | -0.45(-0.99%) |
Jan 27, 2012 | 45.15 | 46.06 | 45.15 | 45.85 | 189,661 | +0.66(+1.46%) |
Jan 26, 2012 | 46.36 | 46.75 | 45.12 | 45.20 | 289,262 | -0.83(-1.81%) |
Jan 25, 2012 | 45.16 | 46.16 | 44.42 | 46.03 | 129,785 | +0.73(+1.62%) |
Jan 24, 2012 | 44.44 | 45.34 | 44.15 | 45.30 | 299,817 | +0.33(+0.73%) |
Jan 23, 2012 | 44.97 | 45.18 | 44.59 | 44.97 | 353,503 | -0.16(-0.36%) |
Jan 20, 2012 | 45.45 | 45.95 | 44.74 | 45.13 | 185,723 | -0.12(-0.25%) |
Jan 19, 2012 | 44.88 | 45.61 | 44.87 | 45.25 | 227,028 | +0.67(+1.49%) |
Jan 18, 2012 | 43.05 | 44.61 | 42.99 | 44.58 | 223,735 | +1.50(+3.48%) |
Jan 17, 2012 | 43.75 | 43.97 | 42.92 | 43.08 | 269,923 | +0.01(+0.02%) |
Jan 13, 2012 | 43.40 | 43.51 | 42.78 | 43.07 | 125,567 | -0.73(-1.67%) |
Jan 12, 2012 | 44.28 | 44.65 | 43.58 | 43.81 | 153,013 | -0.47(-1.06%) |
Jan 11, 2012 | 44.96 | 44.96 | 44.07 | 44.28 | 234,490 | -0.84(-1.86%) |
Jan 10, 2012 | 44.84 | 45.35 | 44.84 | 45.11 | 425,745 | +1.14(+2.58%) |
Jan 09, 2012 | 43.56 | 44.26 | 43.56 | 43.98 | 200,387 | +0.30(+0.70%) |
Jan 06, 2012 | 43.84 | 43.99 | 43.26 | 43.67 | 482,261 | +0.02(+0.04%) |
Jan 05, 2012 | 43.79 | 43.85 | 42.90 | 43.66 | 786,724 | -0.43(-0.97%) |
Jan 04, 2012 | 43.94 | 44.35 | 43.50 | 44.09 | 189,074 | +1.37(+3.21%) |
Dec 30, 2011 | 42.49 | 42.99 | 42.49 | 42.72 | 146,557 | +0.23(+0.53%) |
Dec 29, 2011 | 42.00 | 42.72 | 42.00 | 42.49 | 108,625 | +0.48(+1.14%) |
Dec 28, 2011 | 43.07 | 43.16 | 41.98 | 42.01 | 252,687 | -1.14(-2.65%) |
Dec 27, 2011 | 43.06 | 43.46 | 42.98 | 43.15 | 214,400 | -0.06(-0.14%) |
Dec 23, 2011 | 43.03 | 43.22 | 42.79 | 43.21 | 91,658 | +0.63(+1.49%) |
Dec 21, 2011 | 42.24 | 42.72 | 41.40 | 42.58 | 290,995 | +0.30(+0.72%) |
Dec 20, 2011 | 40.88 | 42.38 | 40.88 | 42.28 | 297,086 | +2.35(+5.89%) |
Dec 19, 2011 | 41.19 | 41.35 | 39.84 | 39.93 | 284,134 | -1.11(-2.70%) |
Dec 16, 2011 | 40.49 | 41.28 | 40.35 | 41.04 | 400,854 | +0.95(+2.36%) |
Dec 15, 2011 | 41.27 | 41.39 | 40.01 | 40.09 | 612,193 | -0.47(-1.16%) |
Dec 14, 2011 | 41.78 | 41.82 | 40.44 | 40.56 | 327,484 | -1.74(-4.12%) |
Dec 13, 2011 | 43.66 | 44.31 | 41.98 | 42.30 | 209,819 | -0.94(-2.17%) |
Dec 12, 2011 | 44.14 | 44.14 | 42.61 | 43.24 | 138,565 | -1.60(-3.57%) |
Dec 09, 2011 | 43.74 | 45.05 | 43.64 | 44.84 | 252,530 | +1.38(+3.18%) |
Dec 08, 2011 | 44.51 | 45.11 | 43.33 | 43.46 | 388,335 | -1.43(-3.19%) |
Dec 07, 2011 | 45.80 | 45.80 | 44.46 | 44.89 | 252,851 | -1.00(-2.19%) |
Dec 06, 2011 | 46.23 | 46.35 | 45.39 | 45.89 | 229,086 | -0.36(-0.78%) |
Dec 05, 2011 | 46.17 | 46.80 | 45.85 | 46.26 | 350,188 | +0.98(+2.16%) |
Dec 02, 2011 | 45.95 | 46.36 | 45.18 | 45.28 | 194,568 | -0.01(-0.02%) |