Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.36 | 47.21 | 46.34 | 47.03 | 681,302 | +0.83(+1.80%) |
Feb 28, 2012 | 46.46 | 46.58 | 45.97 | 46.20 | 292,985 | -0.30(-0.65%) |
Feb 27, 2012 | 46.70 | 46.79 | 46.01 | 46.50 | 364,173 | -0.57(-1.21%) |
Feb 24, 2012 | 46.78 | 47.19 | 46.45 | 47.07 | 326,266 | +0.26(+0.56%) |
Feb 23, 2012 | 46.91 | 47.06 | 46.55 | 46.81 | 307,957 | +0.14(+0.30%) |
Feb 22, 2012 | 47.18 | 47.27 | 46.57 | 46.67 | 546,410 | -0.53(-1.12%) |
Feb 21, 2012 | 46.94 | 47.24 | 46.67 | 47.20 | 433,440 | +0.50(+1.06%) |
Feb 17, 2012 | 46.67 | 46.84 | 46.61 | 46.71 | 240,818 | +0.15(+0.32%) |
Feb 16, 2012 | 46.10 | 46.73 | 46.10 | 46.56 | 321,049 | +0.38(+0.83%) |
Feb 15, 2012 | 46.29 | 46.69 | 46.06 | 46.18 | 488,462 | +0.10(+0.21%) |
Feb 14, 2012 | 45.43 | 46.13 | 45.00 | 46.08 | 892,468 | +0.44(+0.96%) |
Feb 13, 2012 | 45.67 | 46.09 | 45.40 | 45.64 | 476,129 | +0.11(+0.25%) |
Feb 10, 2012 | 45.34 | 45.88 | 45.12 | 45.52 | 485,310 | -0.20(-0.45%) |
Feb 09, 2012 | 46.02 | 46.17 | 45.30 | 45.73 | 446,472 | -0.15(-0.32%) |
Feb 08, 2012 | 46.26 | 46.60 | 45.70 | 45.87 | 530,179 | -0.42(-0.90%) |
Feb 07, 2012 | 45.93 | 46.40 | 45.68 | 46.29 | 560,998 | +0.30(+0.66%) |
Feb 06, 2012 | 45.74 | 46.04 | 45.43 | 45.99 | 313,113 | +0.11(+0.23%) |
Feb 03, 2012 | 45.91 | 46.05 | 45.55 | 45.88 | 918,175 | +0.63(+1.39%) |
Feb 02, 2012 | 45.79 | 45.90 | 45.12 | 45.26 | 785,110 | -0.39(-0.86%) |
Feb 01, 2012 | 45.25 | 46.27 | 44.81 | 45.65 | 896,706 | +1.21(+2.72%) |
Jan 31, 2012 | 45.66 | 45.66 | 44.17 | 44.44 | 1,105,767 | -1.21(-2.64%) |
Jan 30, 2012 | 45.22 | 45.96 | 45.02 | 45.65 | 438,210 | -0.14(-0.30%) |
Jan 27, 2012 | 45.87 | 46.12 | 45.58 | 45.79 | 327,760 | -0.31(-0.67%) |
Jan 26, 2012 | 46.51 | 46.55 | 45.57 | 46.10 | 528,345 | -0.09(-0.19%) |
Jan 25, 2012 | 45.75 | 46.23 | 45.54 | 46.18 | 473,164 | +0.33(+0.71%) |
Jan 24, 2012 | 45.31 | 46.03 | 45.31 | 45.86 | 509,409 | +0.33(+0.73%) |
Jan 23, 2012 | 45.10 | 45.89 | 45.00 | 45.52 | 317,407 | +0.38(+0.85%) |
Jan 20, 2012 | 44.43 | 45.15 | 44.34 | 45.14 | 595,185 | +0.54(+1.21%) |
Jan 19, 2012 | 44.61 | 44.89 | 44.42 | 44.60 | 501,157 | +0.23(+0.51%) |
Jan 18, 2012 | 43.93 | 44.38 | 43.75 | 44.37 | 336,958 | +0.33(+0.76%) |
Jan 17, 2012 | 43.96 | 44.23 | 43.90 | 44.04 | 436,340 | +0.52(+1.20%) |
Jan 13, 2012 | 43.27 | 43.62 | 43.12 | 43.52 | 331,687 | -0.32(-0.73%) |
Jan 12, 2012 | 43.82 | 44.07 | 43.66 | 43.84 | 325,903 | +0.20(+0.47%) |
Jan 11, 2012 | 43.31 | 43.66 | 43.25 | 43.63 | 150,159 | +0.05(+0.11%) |
Jan 10, 2012 | 42.46 | 43.60 | 42.38 | 43.58 | 487,460 | +1.62(+3.87%) |
Jan 09, 2012 | 42.20 | 42.43 | 41.75 | 41.96 | 619,064 | -0.63(-1.47%) |
Jan 06, 2012 | 43.03 | 43.03 | 42.35 | 42.59 | 346,830 | -0.37(-0.85%) |
Jan 05, 2012 | 42.62 | 43.13 | 41.82 | 42.96 | 442,298 | -0.02(-0.06%) |
Jan 04, 2012 | 43.16 | 43.22 | 42.94 | 42.98 | 511,527 | +0.37(+0.86%) |
Dec 30, 2011 | 42.71 | 42.78 | 42.57 | 42.61 | 216,202 | -0.07(-0.17%) |
Dec 29, 2011 | 42.22 | 42.86 | 42.17 | 42.69 | 206,929 | +0.46(+1.10%) |
Dec 28, 2011 | 42.59 | 43.01 | 42.20 | 42.22 | 247,282 | -0.48(-1.13%) |
Dec 27, 2011 | 42.73 | 42.96 | 42.51 | 42.70 | 215,766 | -0.11(-0.27%) |
Dec 23, 2011 | 42.36 | 42.86 | 42.20 | 42.82 | 276,776 | +1.00(+2.40%) |
Dec 21, 2011 | 41.02 | 41.84 | 41.02 | 41.81 | 344,699 | +0.55(+1.32%) |
Dec 20, 2011 | 40.97 | 41.31 | 40.79 | 41.27 | 511,236 | +1.06(+2.64%) |
Dec 19, 2011 | 41.56 | 41.89 | 40.12 | 40.21 | 566,293 | -1.15(-2.78%) |
Dec 16, 2011 | 40.70 | 41.45 | 40.64 | 41.36 | 1,095,437 | +1.01(+2.51%) |
Dec 15, 2011 | 40.30 | 40.63 | 40.05 | 40.35 | 480,840 | +0.56(+1.41%) |
Dec 14, 2011 | 39.57 | 40.35 | 39.51 | 39.78 | 391,531 | -0.23(-0.57%) |
Dec 13, 2011 | 41.11 | 41.25 | 39.79 | 40.01 | 509,349 | -0.65(-1.60%) |
Dec 12, 2011 | 41.17 | 41.30 | 40.25 | 40.66 | 722,964 | -1.24(-2.96%) |
Dec 09, 2011 | 41.07 | 42.08 | 40.82 | 41.90 | 669,315 | +1.16(+2.84%) |
Dec 08, 2011 | 41.54 | 41.76 | 40.62 | 40.75 | 486,740 | -1.42(-3.37%) |
Dec 07, 2011 | 41.57 | 42.29 | 41.22 | 42.16 | 543,183 | +0.16(+0.39%) |
Dec 06, 2011 | 41.48 | 42.31 | 41.21 | 42.00 | 503,417 | +0.53(+1.28%) |
Dec 05, 2011 | 41.16 | 42.04 | 40.97 | 41.47 | 748,262 | +0.96(+2.38%) |
Dec 02, 2011 | 41.71 | 41.88 | 40.46 | 40.51 | 687,139 | -0.79(-1.92%) |