Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.57 | 49.00 | 47.68 | 47.73 | 737,204 | -0.68(-1.40%) |
Feb 28, 2012 | 48.39 | 48.55 | 48.10 | 48.41 | 800,459 | +0.24(+0.50%) |
Feb 27, 2012 | 47.59 | 48.34 | 47.52 | 48.17 | 473,390 | +0.24(+0.50%) |
Feb 24, 2012 | 47.21 | 48.30 | 47.08 | 47.93 | 636,232 | +0.79(+1.68%) |
Feb 23, 2012 | 47.02 | 47.67 | 46.87 | 47.14 | 809,074 | +0.27(+0.58%) |
Feb 22, 2012 | 47.98 | 47.98 | 46.26 | 46.87 | 1,076,526 | -0.93(-1.95%) |
Feb 21, 2012 | 47.44 | 48.18 | 47.09 | 47.80 | 1,082,847 | +0.53(+1.12%) |
Feb 17, 2012 | 48.68 | 48.82 | 47.25 | 47.27 | 683,756 | -1.25(-2.58%) |
Feb 16, 2012 | 48.42 | 49.17 | 48.06 | 48.52 | 856,401 | +0.20(+0.41%) |
Feb 15, 2012 | 47.62 | 48.48 | 47.25 | 48.32 | 1,047,116 | +0.74(+1.56%) |
Feb 14, 2012 | 47.11 | 47.99 | 46.45 | 47.58 | 1,831,792 | -1.68(-3.41%) |
Feb 13, 2012 | 49.56 | 50.10 | 48.88 | 49.26 | 966,464 | +0.21(+0.43%) |
Feb 10, 2012 | 49.12 | 49.59 | 48.98 | 49.05 | 559,011 | -0.36(-0.73%) |
Feb 09, 2012 | 49.60 | 49.60 | 48.72 | 49.41 | 981,851 | -0.49(-0.98%) |
Feb 08, 2012 | 49.71 | 50.29 | 49.44 | 49.90 | 687,016 | +0.08(+0.16%) |
Feb 07, 2012 | 50.26 | 50.39 | 49.41 | 49.82 | 906,298 | -1.17(-2.29%) |
Feb 06, 2012 | 49.93 | 51.12 | 49.77 | 50.99 | 385,279 | +0.78(+1.55%) |
Feb 03, 2012 | 50.30 | 50.69 | 49.84 | 50.21 | 333,530 | +0.21(+0.42%) |
Feb 02, 2012 | 49.56 | 50.78 | 49.27 | 50.00 | 418,963 | +0.48(+0.97%) |
Feb 01, 2012 | 49.44 | 49.98 | 49.18 | 49.52 | 641,199 | +0.34(+0.69%) |
Jan 31, 2012 | 49.59 | 49.71 | 49.03 | 49.18 | 599,620 | -0.39(-0.79%) |
Jan 30, 2012 | 48.95 | 49.90 | 48.64 | 49.57 | 894,870 | +0.62(+1.27%) |
Jan 27, 2012 | 48.45 | 49.16 | 48.29 | 48.95 | 312,426 | +0.36(+0.74%) |
Jan 26, 2012 | 49.07 | 49.23 | 48.27 | 48.59 | 564,378 | -0.42(-0.86%) |
Jan 25, 2012 | 48.19 | 49.01 | 48.19 | 49.01 | 760,230 | +0.92(+1.91%) |
Jan 24, 2012 | 48.22 | 49.16 | 46.12 | 48.09 | 3,732,060 | -0.29(-0.60%) |
Jan 23, 2012 | 49.73 | 49.73 | 48.31 | 48.38 | 981,279 | -0.88(-1.79%) |
Jan 20, 2012 | 48.47 | 49.34 | 48.26 | 49.26 | 998,057 | +0.82(+1.69%) |
Jan 19, 2012 | 48.69 | 48.76 | 47.98 | 48.44 | 696,822 | +0.15(+0.31%) |
Jan 18, 2012 | 47.61 | 48.55 | 47.29 | 48.29 | 1,096,591 | +0.93(+1.96%) |
Jan 17, 2012 | 47.56 | 47.67 | 47.01 | 47.36 | 560,059 | +0.35(+0.74%) |
Jan 13, 2012 | 47.53 | 47.95 | 46.09 | 47.01 | 1,592,862 | -0.95(-1.98%) |
Jan 12, 2012 | 48.41 | 48.66 | 47.88 | 47.96 | 1,034,493 | -0.26(-0.54%) |
Jan 11, 2012 | 48.48 | 48.81 | 47.84 | 48.22 | 1,052,333 | -0.54(-1.11%) |
Jan 10, 2012 | 48.79 | 49.17 | 48.42 | 48.76 | 744,354 | +0.62(+1.29%) |
Jan 09, 2012 | 48.93 | 49.57 | 47.90 | 48.14 | 1,152,654 | -0.38(-0.78%) |
Jan 06, 2012 | 48.03 | 49.22 | 48.02 | 48.52 | 1,065,964 | +0.43(+0.89%) |
Jan 05, 2012 | 47.50 | 48.56 | 47.50 | 48.09 | 641,272 | +0.40(+0.84%) |
Jan 04, 2012 | 47.74 | 48.05 | 47.54 | 47.69 | 760,999 | +0.44(+0.93%) |
Dec 30, 2011 | 47.52 | 48.09 | 46.84 | 47.25 | 563,476 | -0.29(-0.61%) |
Dec 29, 2011 | 46.16 | 47.62 | 46.03 | 47.54 | 718,547 | +1.47(+3.19%) |
Dec 28, 2011 | 47.05 | 47.05 | 46.06 | 46.07 | 810,353 | -0.93(-1.98%) |
Dec 27, 2011 | 46.66 | 47.06 | 46.09 | 47.00 | 788,995 | +0.44(+0.95%) |
Dec 23, 2011 | 46.01 | 46.67 | 45.53 | 46.56 | 521,564 | +1.59(+3.54%) |
Dec 21, 2011 | 44.89 | 45.32 | 44.11 | 44.97 | 1,210,806 | +0.45(+1.01%) |
Dec 20, 2011 | 43.52 | 44.59 | 43.52 | 44.52 | 1,180,912 | +1.63(+3.80%) |
Dec 19, 2011 | 43.53 | 44.25 | 42.83 | 42.89 | 1,421,725 | -0.35(-0.81%) |
Dec 16, 2011 | 42.12 | 43.38 | 42.02 | 43.24 | 1,403,480 | +1.29(+3.08%) |
Dec 15, 2011 | 41.26 | 42.35 | 41.17 | 41.95 | 1,015,607 | +1.01(+2.47%) |
Dec 14, 2011 | 41.42 | 41.61 | 40.63 | 40.94 | 1,169,999 | -0.73(-1.75%) |
Dec 13, 2011 | 42.06 | 42.43 | 41.14 | 41.67 | 1,499,266 | -0.03(-0.07%) |
Dec 12, 2011 | 41.67 | 42.20 | 41.19 | 41.70 | 2,478,674 | -0.32(-0.76%) |
Dec 09, 2011 | 41.33 | 42.68 | 40.98 | 42.02 | 788,864 | +0.86(+2.09%) |
Dec 08, 2011 | 41.57 | 41.92 | 41.11 | 41.16 | 769,696 | -0.76(-1.81%) |
Dec 07, 2011 | 42.35 | 42.35 | 41.20 | 41.92 | 1,148,921 | -0.35(-0.83%) |
Dec 06, 2011 | 42.17 | 42.66 | 41.56 | 42.27 | 1,043,871 | +0.12(+0.28%) |
Dec 05, 2011 | 42.24 | 42.60 | 41.69 | 42.15 | 1,498,723 | +0.48(+1.15%) |
Dec 02, 2011 | 41.83 | 42.20 | 41.60 | 41.67 | 937,365 | +0.13(+0.31%) |