Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.42 | 48.90 | 47.96 | 48.52 | 434,808 | +0.08(+0.16%) |
Feb 28, 2012 | 48.12 | 48.62 | 48.11 | 48.44 | 480,113 | +0.06(+0.13%) |
Feb 27, 2012 | 47.75 | 48.79 | 47.45 | 48.38 | 969,923 | +0.31(+0.64%) |
Feb 24, 2012 | 47.81 | 52.08 | 47.66 | 48.07 | 2,765,498 | +3.21(+7.15%) |
Feb 23, 2012 | 45.77 | 45.77 | 44.50 | 44.86 | 855,640 | -0.80(-1.75%) |
Feb 22, 2012 | 45.78 | 46.48 | 45.51 | 45.66 | 541,018 | -0.92(-1.98%) |
Feb 21, 2012 | 46.41 | 46.63 | 46.04 | 46.59 | 355,446 | +0.40(+0.86%) |
Feb 17, 2012 | 46.12 | 46.58 | 45.77 | 46.19 | 284,435 | +0.22(+0.48%) |
Feb 16, 2012 | 44.92 | 46.05 | 44.92 | 45.97 | 377,696 | +0.91(+2.01%) |
Feb 15, 2012 | 44.86 | 45.31 | 44.44 | 45.06 | 450,717 | +0.44(+0.99%) |
Feb 14, 2012 | 43.86 | 44.70 | 43.75 | 44.62 | 238,759 | +0.38(+0.86%) |
Feb 13, 2012 | 44.14 | 44.54 | 43.66 | 44.25 | 356,081 | +0.32(+0.72%) |
Feb 10, 2012 | 43.86 | 44.08 | 43.23 | 43.93 | 497,636 | -0.57(-1.29%) |
Feb 09, 2012 | 43.25 | 44.60 | 43.09 | 44.50 | 598,944 | +1.30(+3.02%) |
Feb 08, 2012 | 43.14 | 43.45 | 42.87 | 43.20 | 348,431 | +0.04(+0.10%) |
Feb 07, 2012 | 42.52 | 43.17 | 42.28 | 43.15 | 325,626 | +0.44(+1.03%) |
Feb 06, 2012 | 41.74 | 42.73 | 41.60 | 42.71 | 381,466 | +0.54(+1.27%) |
Feb 03, 2012 | 41.32 | 42.23 | 41.13 | 42.18 | 471,255 | +1.24(+3.03%) |
Feb 02, 2012 | 40.82 | 41.11 | 40.64 | 40.93 | 261,930 | +0.12(+0.30%) |
Feb 01, 2012 | 40.27 | 41.10 | 40.06 | 40.81 | 226,041 | +0.89(+2.23%) |
Jan 31, 2012 | 40.44 | 40.64 | 39.61 | 39.92 | 261,241 | -0.28(-0.70%) |
Jan 30, 2012 | 40.01 | 40.34 | 39.44 | 40.20 | 184,403 | -0.40(-0.98%) |
Jan 27, 2012 | 40.19 | 40.63 | 40.04 | 40.60 | 214,542 | +0.25(+0.61%) |
Jan 26, 2012 | 40.69 | 41.01 | 40.26 | 40.35 | 338,560 | -0.10(-0.24%) |
Jan 25, 2012 | 40.09 | 40.51 | 39.63 | 40.45 | 222,824 | +0.34(+0.86%) |
Jan 24, 2012 | 39.60 | 40.30 | 39.31 | 40.11 | 230,366 | +0.13(+0.33%) |
Jan 23, 2012 | 39.46 | 40.12 | 39.46 | 39.97 | 271,698 | +0.42(+1.07%) |
Jan 20, 2012 | 39.33 | 39.71 | 39.12 | 39.55 | 381,652 | -0.07(-0.18%) |
Jan 19, 2012 | 38.59 | 39.78 | 38.53 | 39.62 | 433,495 | +1.13(+2.93%) |
Jan 18, 2012 | 37.71 | 38.69 | 37.56 | 38.50 | 388,056 | +0.76(+2.01%) |
Jan 17, 2012 | 37.66 | 38.14 | 37.66 | 37.74 | 347,454 | +0.62(+1.66%) |
Jan 13, 2012 | 37.02 | 37.23 | 36.75 | 37.12 | 321,349 | -0.23(-0.61%) |
Jan 12, 2012 | 37.19 | 37.50 | 36.73 | 37.35 | 705,936 | +0.38(+1.02%) |
Jan 11, 2012 | 36.94 | 37.28 | 36.91 | 36.97 | 786,285 | -0.02(-0.05%) |
Jan 10, 2012 | 36.98 | 37.10 | 36.65 | 36.99 | 357,555 | +0.61(+1.67%) |
Jan 09, 2012 | 36.99 | 37.14 | 36.31 | 36.38 | 504,500 | -0.47(-1.27%) |
Jan 06, 2012 | 37.03 | 37.17 | 36.66 | 36.85 | 382,000 | -0.17(-0.45%) |
Jan 05, 2012 | 36.43 | 37.29 | 36.14 | 37.02 | 429,796 | +0.39(+1.06%) |
Jan 04, 2012 | 36.25 | 36.76 | 35.94 | 36.63 | 533,828 | +0.37(+1.02%) |
Dec 30, 2011 | 36.45 | 36.68 | 36.21 | 36.26 | 229,518 | -0.19(-0.53%) |
Dec 29, 2011 | 35.57 | 36.56 | 35.57 | 36.45 | 162,181 | +0.90(+2.53%) |
Dec 28, 2011 | 36.26 | 36.36 | 35.45 | 35.55 | 158,486 | -0.74(-2.04%) |
Dec 27, 2011 | 36.16 | 36.69 | 36.09 | 36.29 | 141,828 | -0.12(-0.34%) |
Dec 23, 2011 | 36.05 | 37.09 | 36.05 | 36.42 | 205,288 | +0.31(+0.85%) |
Dec 21, 2011 | 36.15 | 36.40 | 35.09 | 36.11 | 353,249 | -0.29(-0.80%) |
Dec 20, 2011 | 35.69 | 36.94 | 35.46 | 36.40 | 329,932 | +1.49(+4.26%) |
Dec 19, 2011 | 35.70 | 35.70 | 34.78 | 34.91 | 533,589 | -0.53(-1.49%) |
Dec 16, 2011 | 35.71 | 36.79 | 35.20 | 35.44 | 1,292,876 | -0.05(-0.14%) |
Dec 15, 2011 | 38.56 | 38.89 | 34.57 | 35.49 | 2,085,648 | -3.60(-9.21%) |
Dec 14, 2011 | 40.21 | 40.40 | 38.92 | 39.09 | 639,973 | -1.49(-3.68%) |
Dec 13, 2011 | 41.42 | 41.81 | 40.34 | 40.58 | 370,198 | -0.37(-0.90%) |
Dec 12, 2011 | 40.93 | 41.02 | 40.33 | 40.95 | 310,543 | -0.59(-1.42%) |
Dec 09, 2011 | 40.86 | 41.88 | 40.53 | 41.54 | 521,996 | +0.95(+2.34%) |
Dec 08, 2011 | 41.64 | 41.88 | 40.33 | 40.59 | 298,790 | -1.59(-3.77%) |
Dec 07, 2011 | 42.12 | 42.56 | 41.24 | 42.18 | 264,612 | -0.30(-0.70%) |
Dec 06, 2011 | 42.21 | 42.98 | 41.83 | 42.48 | 306,360 | +0.38(+0.90%) |
Dec 05, 2011 | 42.10 | 42.63 | 41.49 | 42.10 | 278,129 | +0.78(+1.89%) |
Dec 02, 2011 | 41.46 | 41.86 | 41.11 | 41.32 | 215,032 | +0.48(+1.18%) |