Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 53.72 | 53.85 | 50.90 | 52.03 | 39,019 | -1.44(-2.70%) |
Feb 28, 2012 | 53.66 | 54.22 | 53.09 | 53.47 | 26,988 | -0.25(-0.47%) |
Feb 27, 2012 | 53.16 | 53.97 | 51.77 | 53.72 | 27,554 | +0.31(+0.59%) |
Feb 24, 2012 | 53.66 | 54.22 | 53.09 | 53.41 | 31,230 | -0.06(-0.12%) |
Feb 23, 2012 | 52.90 | 53.59 | 52.72 | 53.47 | 40,341 | +0.63(+1.19%) |
Feb 22, 2012 | 52.34 | 52.90 | 52.03 | 52.84 | 32,182 | +0.56(+1.08%) |
Feb 21, 2012 | 52.15 | 52.78 | 51.59 | 52.28 | 85,597 | +0.38(+0.73%) |
Feb 17, 2012 | 51.59 | 52.72 | 51.08 | 51.90 | 56,960 | +0.38(+0.73%) |
Feb 16, 2012 | 49.83 | 51.77 | 49.70 | 51.52 | 70,154 | +1.82(+3.66%) |
Feb 15, 2012 | 49.39 | 49.89 | 49.01 | 49.70 | 34,700 | +0.56(+1.15%) |
Feb 14, 2012 | 48.57 | 49.26 | 48.20 | 49.14 | 23,178 | +0.25(+0.51%) |
Feb 13, 2012 | 48.76 | 49.20 | 48.13 | 48.89 | 23,252 | +0.56(+1.17%) |
Feb 10, 2012 | 47.70 | 48.76 | 47.07 | 48.32 | 39,637 | +1.00(+2.12%) |
Feb 09, 2012 | 48.01 | 48.01 | 47.01 | 47.32 | 14,193 | -0.38(-0.79%) |
Feb 08, 2012 | 48.01 | 48.01 | 47.19 | 47.70 | 9,590 | +0.00(+0.00%) |
Feb 07, 2012 | 47.57 | 48.07 | 46.94 | 47.70 | 6,405 | +0.19(+0.40%) |
Feb 06, 2012 | 48.07 | 48.51 | 47.01 | 47.51 | 16,640 | -0.75(-1.56%) |
Feb 03, 2012 | 47.70 | 48.57 | 47.13 | 48.26 | 19,710 | +1.19(+2.53%) |
Feb 02, 2012 | 46.13 | 47.32 | 45.62 | 47.07 | 19,735 | +0.63(+1.35%) |
Feb 01, 2012 | 46.44 | 46.50 | 45.56 | 46.44 | 16,750 | +0.25(+0.54%) |
Jan 31, 2012 | 45.94 | 46.63 | 45.94 | 46.19 | 7,285 | +0.50(+1.10%) |
Jan 30, 2012 | 46.13 | 46.75 | 45.62 | 45.69 | 21,470 | -0.94(-2.02%) |
Jan 27, 2012 | 45.88 | 47.01 | 45.81 | 46.63 | 17,772 | +0.56(+1.23%) |
Jan 26, 2012 | 45.69 | 46.06 | 44.93 | 46.06 | 17,804 | +0.56(+1.24%) |
Jan 25, 2012 | 44.62 | 45.50 | 44.18 | 45.50 | 21,718 | +0.88(+1.97%) |
Jan 24, 2012 | 43.93 | 44.75 | 43.62 | 44.62 | 17,024 | +0.50(+1.14%) |
Jan 23, 2012 | 44.24 | 44.31 | 43.89 | 44.12 | 11,784 | +0.13(+0.29%) |
Jan 20, 2012 | 43.24 | 44.43 | 42.74 | 43.99 | 12,218 | +0.63(+1.45%) |
Jan 19, 2012 | 43.68 | 43.68 | 43.18 | 43.37 | 4,134 | -0.06(-0.14%) |
Jan 18, 2012 | 42.80 | 43.43 | 42.42 | 43.43 | 6,345 | +0.75(+1.76%) |
Jan 17, 2012 | 42.80 | 43.55 | 42.49 | 42.67 | 11,154 | +0.06(+0.15%) |
Jan 13, 2012 | 42.42 | 42.80 | 42.11 | 42.61 | 7,046 | -0.44(-1.02%) |
Jan 12, 2012 | 43.11 | 43.11 | 42.61 | 43.05 | 6,271 | -0.06(-0.15%) |
Jan 11, 2012 | 42.36 | 43.18 | 42.17 | 43.11 | 10,058 | +0.63(+1.48%) |
Jan 10, 2012 | 42.74 | 42.80 | 42.17 | 42.49 | 9,716 | +0.44(+1.04%) |
Jan 09, 2012 | 42.80 | 42.80 | 41.67 | 42.05 | 9,604 | -0.69(-1.62%) |
Jan 06, 2012 | 42.80 | 43.05 | 42.55 | 42.74 | 10,610 | -0.06(-0.15%) |
Jan 05, 2012 | 43.11 | 43.26 | 41.17 | 42.80 | 9,752 | -0.63(-1.45%) |
Jan 04, 2012 | 43.49 | 44.27 | 43.30 | 43.43 | 14,709 | +0.13(+0.29%) |
Dec 30, 2011 | 43.50 | 43.74 | 43.08 | 43.30 | 8,038 | -0.44(-1.00%) |
Dec 29, 2011 | 42.74 | 43.87 | 42.62 | 43.74 | 6,581 | +1.26(+2.95%) |
Dec 28, 2011 | 43.30 | 43.87 | 42.24 | 42.49 | 9,578 | -1.00(-2.31%) |
Dec 27, 2011 | 43.62 | 44.31 | 42.99 | 43.49 | 8,147 | -0.50(-1.14%) |
Dec 23, 2011 | 44.06 | 44.56 | 43.37 | 43.99 | 6,589 | +0.56(+1.30%) |
Dec 21, 2011 | 43.55 | 43.61 | 42.87 | 43.43 | 14,383 | -0.19(-0.43%) |
Dec 20, 2011 | 41.94 | 43.68 | 41.70 | 43.61 | 46,236 | +1.48(+3.52%) |
Dec 19, 2011 | 43.06 | 43.30 | 41.82 | 42.13 | 13,870 | -0.43(-1.02%) |
Dec 16, 2011 | 42.99 | 43.24 | 42.25 | 42.56 | 28,157 | +0.00(+0.00%) |
Dec 15, 2011 | 41.76 | 42.99 | 39.90 | 42.56 | 12,843 | +1.24(+2.99%) |
Dec 14, 2011 | 39.34 | 41.39 | 38.85 | 41.32 | 13,379 | +1.48(+3.73%) |
Dec 13, 2011 | 41.20 | 41.32 | 39.47 | 39.84 | 7,749 | -1.05(-2.57%) |
Dec 12, 2011 | 42.38 | 42.38 | 40.58 | 40.89 | 14,121 | -2.04(-4.76%) |
Dec 09, 2011 | 40.71 | 43.24 | 38.79 | 42.93 | 14,030 | +2.78(+6.93%) |
Dec 08, 2011 | 42.75 | 42.75 | 40.15 | 40.15 | 10,980 | -2.97(-6.89%) |
Dec 07, 2011 | 42.81 | 43.37 | 41.51 | 43.12 | 10,774 | +0.12(+0.29%) |
Dec 06, 2011 | 43.24 | 43.37 | 42.87 | 42.99 | 13,094 | -0.31(-0.71%) |
Dec 05, 2011 | 43.30 | 43.43 | 42.07 | 43.30 | 15,423 | +0.68(+1.60%) |
Dec 02, 2011 | 42.69 | 42.86 | 42.31 | 42.62 | 9,408 | +0.80(+1.92%) |