Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.50 | 48.66 | 48.50 | 48.66 | 10,333 | -0.01(-0.02%) |
Feb 28, 2012 | 48.69 | 48.74 | 48.63 | 48.67 | 24,672 | -0.01(-0.02%) |
Feb 27, 2012 | 48.54 | 48.68 | 48.49 | 48.68 | 18,843 | -0.02(-0.04%) |
Feb 24, 2012 | 48.43 | 48.70 | 48.43 | 48.70 | 18,077 | +0.30(+0.63%) |
Feb 23, 2012 | 48.44 | 48.44 | 48.38 | 48.39 | 7,443 | -0.01(-0.03%) |
Feb 22, 2012 | 48.31 | 48.42 | 48.26 | 48.41 | 42,778 | -0.01(-0.02%) |
Feb 21, 2012 | 48.43 | 48.44 | 48.34 | 48.42 | 17,203 | +0.01(+0.02%) |
Feb 17, 2012 | 48.40 | 48.41 | 48.25 | 48.41 | 9,594 | +0.02(+0.04%) |
Feb 16, 2012 | 48.43 | 48.43 | 48.36 | 48.39 | 21,588 | +0.01(+0.02%) |
Feb 15, 2012 | 48.38 | 48.40 | 48.30 | 48.38 | 5,601 | +0.15(+0.32%) |
Feb 14, 2012 | 48.35 | 48.42 | 48.10 | 48.22 | 61,324 | -0.18(-0.38%) |
Feb 13, 2012 | 48.39 | 48.41 | 48.35 | 48.41 | 23,768 | +0.08(+0.16%) |
Feb 10, 2012 | 48.35 | 48.37 | 48.33 | 48.33 | 8,546 | +0.00(+0.00%) |
Feb 09, 2012 | 48.26 | 48.33 | 48.26 | 48.33 | 25,121 | +0.09(+0.18%) |
Feb 08, 2012 | 48.25 | 48.25 | 48.22 | 48.24 | 20,850 | -0.07(-0.14%) |
Feb 07, 2012 | 48.20 | 48.31 | 48.16 | 48.31 | 18,097 | +0.15(+0.30%) |
Feb 06, 2012 | 48.20 | 48.20 | 48.08 | 48.16 | 12,614 | +0.06(+0.12%) |
Feb 03, 2012 | 48.22 | 48.27 | 47.84 | 48.10 | 22,611 | -0.05(-0.10%) |
Feb 02, 2012 | 48.18 | 48.27 | 48.13 | 48.15 | 28,418 | -0.11(-0.22%) |
Feb 01, 2012 | 48.29 | 48.29 | 48.16 | 48.26 | 12,773 | +0.00(+0.00%) |
Jan 31, 2012 | 48.31 | 48.31 | 48.26 | 48.26 | 26,455 | +0.08(+0.17%) |
Jan 30, 2012 | 48.30 | 48.30 | 48.18 | 48.18 | 10,339 | -0.07(-0.15%) |
Jan 27, 2012 | 48.26 | 48.26 | 47.93 | 48.25 | 21,103 | +0.10(+0.20%) |
Jan 26, 2012 | 48.25 | 48.25 | 48.02 | 48.15 | 24,117 | -0.05(-0.10%) |
Jan 25, 2012 | 48.26 | 48.26 | 48.17 | 48.20 | 30,190 | +0.01(+0.02%) |
Jan 24, 2012 | 47.90 | 48.22 | 47.90 | 48.19 | 6,394 | +0.01(+0.02%) |
Jan 23, 2012 | 48.13 | 48.20 | 48.12 | 48.18 | 11,418 | +0.12(+0.26%) |
Jan 20, 2012 | 47.97 | 48.15 | 47.94 | 48.06 | 21,525 | +0.16(+0.32%) |
Jan 19, 2012 | 47.92 | 47.92 | 47.89 | 47.90 | 29,129 | -0.01(-0.02%) |
Jan 18, 2012 | 47.89 | 47.91 | 47.89 | 47.91 | 32,510 | +0.05(+0.10%) |
Jan 17, 2012 | 47.81 | 47.94 | 47.78 | 47.86 | 51,030 | +0.04(+0.08%) |
Jan 13, 2012 | 47.85 | 47.85 | 47.80 | 47.82 | 7,655 | +0.01(+0.02%) |
Jan 12, 2012 | 47.76 | 48.01 | 47.75 | 47.81 | 13,041 | +0.10(+0.20%) |
Jan 11, 2012 | 47.78 | 47.78 | 47.72 | 47.72 | 7,073 | +0.04(+0.09%) |
Jan 10, 2012 | 47.68 | 47.68 | 47.62 | 47.67 | 3,581 | +0.11(+0.24%) |
Jan 09, 2012 | 47.76 | 47.78 | 47.54 | 47.56 | 15,572 | -0.15(-0.32%) |
Jan 06, 2012 | 47.82 | 47.82 | 47.53 | 47.72 | 11,519 | -0.11(-0.22%) |
Jan 05, 2012 | 47.76 | 47.86 | 47.76 | 47.82 | 17,863 | +0.13(+0.28%) |
Jan 04, 2012 | 47.69 | 47.69 | 47.66 | 47.69 | 3,797 | +0.02(+0.04%) |
Dec 30, 2011 | 47.65 | 47.67 | 47.65 | 47.67 | 11,190 | +0.04(+0.08%) |
Dec 29, 2011 | 47.67 | 47.67 | 47.60 | 47.63 | 5,439 | -0.01(-0.02%) |
Dec 28, 2011 | 47.64 | 47.64 | 47.62 | 47.64 | 7,879 | +0.02(+0.04%) |
Dec 27, 2011 | 47.66 | 47.82 | 47.61 | 47.62 | 4,413 | -0.05(-0.10%) |
Dec 23, 2011 | 47.28 | 47.67 | 47.28 | 47.67 | 9,298 | +0.04(+0.08%) |
Dec 21, 2011 | 47.67 | 47.67 | 47.63 | 47.63 | 12,856 | +0.03(+0.06%) |
Dec 20, 2011 | 47.61 | 47.62 | 47.56 | 47.60 | 6,813 | +0.00(+0.00%) |
Dec 19, 2011 | 47.58 | 47.60 | 47.57 | 47.60 | 6,004 | -0.02(-0.04%) |
Dec 16, 2011 | 47.59 | 47.63 | 47.59 | 47.62 | 7,544 | +0.05(+0.10%) |
Dec 15, 2011 | 47.58 | 47.58 | 47.57 | 47.57 | 5,847 | +0.00(+0.00%) |
Dec 14, 2011 | 47.58 | 47.59 | 47.57 | 47.57 | 5,249 | -0.01(-0.02%) |
Dec 13, 2011 | 47.62 | 47.63 | 47.57 | 47.58 | 3,131 | -0.06(-0.12%) |
Dec 12, 2011 | 47.67 | 47.67 | 47.61 | 47.64 | 2,436 | +0.05(+0.11%) |
Dec 09, 2011 | 47.62 | 47.62 | 47.40 | 47.58 | 9,100 | -0.03(-0.07%) |
Dec 08, 2011 | 47.65 | 47.68 | 47.62 | 47.62 | 3,984 | +0.00(+0.00%) |
Dec 07, 2011 | 47.37 | 47.65 | 47.37 | 47.62 | 5,066 | -0.08(-0.16%) |
Dec 06, 2011 | 47.73 | 47.73 | 47.66 | 47.70 | 6,002 | -0.02(-0.04%) |
Dec 05, 2011 | 47.69 | 47.72 | 47.69 | 47.72 | 3,264 | +0.05(+0.10%) |
Dec 02, 2011 | 47.63 | 47.67 | 47.63 | 47.67 | 8,875 | +0.03(+0.06%) |