Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.76 | 46.82 | 46.31 | 46.65 | 77,336 | +0.04(+0.09%) |
Feb 28, 2012 | 46.09 | 46.68 | 46.00 | 46.61 | 62,485 | +0.79(+1.72%) |
Feb 27, 2012 | 45.02 | 45.97 | 45.02 | 45.82 | 50,212 | +0.50(+1.10%) |
Feb 24, 2012 | 45.01 | 45.37 | 45.01 | 45.32 | 125,052 | +0.10(+0.22%) |
Feb 23, 2012 | 44.95 | 45.33 | 44.95 | 45.22 | 25,465 | -0.04(-0.08%) |
Feb 22, 2012 | 44.65 | 45.26 | 44.65 | 45.26 | 64,631 | +0.33(+0.73%) |
Feb 21, 2012 | 45.36 | 45.58 | 44.58 | 44.93 | 129,624 | -0.42(-0.93%) |
Feb 17, 2012 | 45.30 | 45.53 | 45.14 | 45.35 | 26,886 | +0.55(+1.23%) |
Feb 16, 2012 | 44.44 | 44.94 | 44.42 | 44.80 | 15,750 | +0.18(+0.40%) |
Feb 15, 2012 | 44.96 | 45.14 | 44.50 | 44.62 | 43,323 | -0.22(-0.49%) |
Feb 14, 2012 | 44.92 | 45.22 | 44.71 | 44.84 | 150,104 | -0.22(-0.49%) |
Feb 13, 2012 | 44.70 | 45.18 | 44.55 | 45.06 | 46,944 | +0.75(+1.69%) |
Feb 10, 2012 | 44.01 | 44.63 | 44.00 | 44.31 | 101,936 | -0.49(-1.08%) |
Feb 09, 2012 | 45.34 | 45.69 | 44.52 | 44.80 | 40,702 | -0.52(-1.14%) |
Feb 08, 2012 | 45.62 | 45.76 | 44.85 | 45.31 | 30,495 | +0.06(+0.13%) |
Feb 07, 2012 | 45.27 | 45.44 | 45.10 | 45.25 | 12,568 | -0.32(-0.70%) |
Feb 06, 2012 | 45.35 | 45.64 | 45.25 | 45.57 | 32,004 | +0.31(+0.68%) |
Feb 03, 2012 | 45.57 | 45.64 | 44.98 | 45.26 | 29,234 | +0.07(+0.15%) |
Feb 02, 2012 | 44.90 | 45.55 | 44.77 | 45.19 | 96,058 | -0.16(-0.35%) |
Feb 01, 2012 | 45.35 | 45.71 | 45.19 | 45.35 | 50,301 | +0.39(+0.87%) |
Jan 31, 2012 | 44.64 | 44.96 | 44.37 | 44.96 | 32,883 | +0.89(+2.02%) |
Jan 30, 2012 | 44.40 | 44.40 | 43.90 | 44.07 | 26,967 | -0.90(-2.00%) |
Jan 27, 2012 | 44.78 | 44.97 | 44.71 | 44.97 | 44,239 | +0.17(+0.38%) |
Jan 26, 2012 | 45.10 | 45.27 | 44.74 | 44.80 | 111,382 | +0.15(+0.34%) |
Jan 25, 2012 | 44.37 | 44.67 | 43.99 | 44.65 | 54,742 | +0.26(+0.59%) |
Jan 24, 2012 | 43.59 | 44.62 | 43.44 | 44.39 | 57,565 | +0.67(+1.53%) |
Jan 23, 2012 | 43.35 | 43.79 | 43.34 | 43.72 | 124,350 | +0.77(+1.79%) |
Jan 20, 2012 | 42.92 | 43.00 | 42.42 | 42.95 | 89,441 | +0.19(+0.44%) |
Jan 19, 2012 | 42.17 | 42.82 | 42.17 | 42.76 | 52,902 | +0.73(+1.74%) |
Jan 18, 2012 | 42.19 | 42.36 | 41.87 | 42.03 | 154,776 | -0.43(-1.01%) |
Jan 17, 2012 | 42.72 | 42.72 | 42.38 | 42.46 | 252,301 | +0.36(+0.86%) |
Jan 13, 2012 | 42.69 | 42.87 | 42.03 | 42.10 | 136,853 | -0.72(-1.68%) |
Jan 12, 2012 | 43.36 | 43.36 | 41.88 | 42.82 | 139,792 | -2.05(-4.57%) |
Jan 11, 2012 | 44.74 | 44.92 | 44.54 | 44.87 | 15,457 | -0.36(-0.80%) |
Jan 10, 2012 | 45.28 | 45.33 | 44.86 | 45.23 | 115,776 | -0.10(-0.21%) |
Jan 09, 2012 | 44.79 | 45.58 | 44.73 | 45.33 | 85,188 | +1.21(+2.74%) |
Jan 06, 2012 | 44.73 | 44.77 | 44.11 | 44.12 | 46,433 | -0.20(-0.46%) |
Jan 05, 2012 | 45.09 | 45.09 | 44.31 | 44.32 | 47,298 | -1.19(-2.61%) |
Jan 04, 2012 | 45.50 | 45.72 | 45.33 | 45.51 | 276,449 | +0.48(+1.07%) |
Dec 30, 2011 | 44.46 | 45.03 | 44.46 | 45.03 | 96,824 | +0.57(+1.28%) |
Dec 29, 2011 | 44.48 | 44.85 | 44.22 | 44.46 | 90,940 | -0.22(-0.49%) |
Dec 28, 2011 | 44.46 | 45.00 | 44.22 | 44.68 | 116,878 | +0.36(+0.81%) |
Dec 27, 2011 | 43.18 | 44.42 | 42.21 | 44.32 | 115,190 | +1.20(+2.78%) |
Dec 23, 2011 | 43.03 | 43.24 | 42.85 | 43.12 | 32,567 | +0.35(+0.82%) |
Dec 21, 2011 | 41.95 | 42.90 | 41.95 | 42.77 | 60,944 | +0.54(+1.28%) |
Dec 20, 2011 | 42.17 | 42.31 | 41.93 | 42.23 | 37,615 | +0.46(+1.10%) |
Dec 19, 2011 | 41.63 | 42.10 | 41.59 | 41.77 | 154,182 | +0.86(+2.10%) |
Dec 16, 2011 | 40.65 | 41.06 | 40.46 | 40.91 | 27,006 | +0.51(+1.27%) |
Dec 15, 2011 | 40.54 | 40.73 | 40.32 | 40.40 | 76,766 | -0.11(-0.28%) |
Dec 14, 2011 | 41.15 | 41.16 | 40.36 | 40.51 | 46,430 | -0.75(-1.82%) |
Dec 13, 2011 | 41.27 | 41.66 | 41.15 | 41.26 | 66,187 | +0.03(+0.07%) |
Dec 12, 2011 | 40.83 | 41.36 | 40.61 | 41.23 | 60,784 | +0.22(+0.54%) |
Dec 09, 2011 | 40.71 | 41.33 | 40.65 | 41.01 | 198,270 | -0.58(-1.39%) |
Dec 08, 2011 | 41.09 | 41.85 | 40.91 | 41.59 | 44,908 | -0.03(-0.07%) |
Dec 07, 2011 | 41.71 | 41.75 | 41.33 | 41.62 | 58,183 | -0.18(-0.43%) |
Dec 06, 2011 | 41.29 | 41.91 | 41.00 | 41.80 | 80,782 | +0.18(+0.43%) |
Dec 05, 2011 | 42.30 | 42.49 | 41.41 | 41.62 | 73,947 | -0.43(-1.02%) |
Dec 02, 2011 | 42.00 | 42.50 | 41.86 | 42.05 | 69,011 | +0.10(+0.24%) |