Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 52.73 | 52.79 | 51.97 | 52.03 | 54,394 | -0.54(-1.02%) |
Feb 28, 2012 | 52.31 | 52.58 | 52.15 | 52.57 | 52,685 | +0.54(+1.03%) |
Feb 27, 2012 | 51.69 | 52.18 | 51.57 | 52.03 | 62,562 | -0.28(-0.53%) |
Feb 24, 2012 | 52.24 | 52.49 | 52.24 | 52.31 | 79,023 | +0.23(+0.45%) |
Feb 23, 2012 | 51.72 | 52.14 | 51.53 | 52.08 | 62,218 | +0.48(+0.92%) |
Feb 22, 2012 | 51.62 | 51.72 | 51.45 | 51.60 | 152,877 | -0.05(-0.10%) |
Feb 21, 2012 | 51.87 | 51.94 | 51.59 | 51.66 | 76,310 | +0.03(+0.05%) |
Feb 17, 2012 | 51.72 | 51.72 | 51.36 | 51.63 | 60,551 | +0.13(+0.26%) |
Feb 16, 2012 | 50.72 | 51.55 | 50.69 | 51.50 | 76,239 | +0.67(+1.32%) |
Feb 15, 2012 | 51.26 | 51.26 | 50.79 | 50.82 | 80,858 | +0.10(+0.19%) |
Feb 14, 2012 | 50.87 | 50.92 | 50.41 | 50.73 | 72,145 | -0.30(-0.60%) |
Feb 13, 2012 | 51.04 | 51.16 | 50.91 | 51.03 | 70,447 | +0.59(+1.17%) |
Feb 10, 2012 | 50.54 | 50.60 | 50.32 | 50.44 | 74,915 | -0.85(-1.66%) |
Feb 09, 2012 | 51.42 | 51.46 | 51.10 | 51.29 | 61,512 | -0.02(-0.03%) |
Feb 08, 2012 | 51.17 | 51.34 | 50.92 | 51.31 | 465,614 | +0.23(+0.46%) |
Feb 07, 2012 | 50.81 | 51.14 | 50.61 | 51.08 | 28,444 | +0.28(+0.55%) |
Feb 06, 2012 | 50.58 | 50.85 | 50.56 | 50.80 | 83,343 | -0.28(-0.54%) |
Feb 03, 2012 | 50.53 | 51.08 | 50.53 | 51.08 | 84,646 | +0.78(+1.55%) |
Feb 02, 2012 | 50.21 | 50.47 | 50.19 | 50.30 | 90,074 | +0.13(+0.25%) |
Feb 01, 2012 | 50.04 | 50.43 | 49.94 | 50.17 | 179,903 | +0.71(+1.43%) |
Jan 31, 2012 | 49.68 | 49.69 | 49.10 | 49.46 | 90,847 | +0.34(+0.69%) |
Jan 30, 2012 | 48.92 | 49.22 | 48.85 | 49.12 | 69,085 | -0.61(-1.23%) |
Jan 27, 2012 | 49.51 | 49.80 | 49.43 | 49.73 | 147,188 | +0.22(+0.43%) |
Jan 26, 2012 | 49.97 | 49.97 | 49.42 | 49.52 | 71,893 | +0.07(+0.15%) |
Jan 25, 2012 | 48.74 | 49.53 | 48.51 | 49.44 | 52,373 | +0.56(+1.14%) |
Jan 24, 2012 | 48.60 | 48.93 | 48.49 | 48.89 | 161,635 | -0.31(-0.64%) |
Jan 23, 2012 | 49.01 | 49.32 | 48.95 | 49.20 | 159,124 | +0.23(+0.48%) |
Jan 20, 2012 | 48.80 | 48.97 | 48.68 | 48.97 | 190,361 | +0.14(+0.29%) |
Jan 19, 2012 | 48.67 | 48.87 | 48.51 | 48.83 | 139,304 | +0.40(+0.83%) |
Jan 18, 2012 | 47.85 | 48.44 | 47.80 | 48.42 | 110,860 | +0.96(+2.02%) |
Jan 17, 2012 | 47.54 | 47.79 | 47.44 | 47.46 | 203,678 | +0.46(+0.97%) |
Jan 13, 2012 | 46.95 | 47.03 | 46.51 | 47.01 | 75,906 | -0.49(-1.04%) |
Jan 12, 2012 | 47.50 | 47.56 | 47.14 | 47.50 | 39,155 | +0.20(+0.42%) |
Jan 11, 2012 | 47.16 | 47.35 | 47.01 | 47.30 | 154,212 | -0.28(-0.58%) |
Jan 10, 2012 | 47.56 | 47.69 | 47.50 | 47.58 | 105,515 | +0.63(+1.34%) |
Jan 09, 2012 | 46.94 | 47.02 | 46.64 | 46.95 | 161,268 | +0.33(+0.71%) |
Jan 06, 2012 | 47.05 | 47.05 | 46.56 | 46.62 | 98,629 | -0.52(-1.10%) |
Jan 05, 2012 | 47.05 | 47.28 | 46.89 | 47.14 | 181,676 | -0.64(-1.33%) |
Jan 04, 2012 | 47.67 | 47.88 | 47.48 | 47.78 | 202,433 | +1.16(+2.48%) |
Dec 30, 2011 | 46.42 | 46.76 | 46.42 | 46.62 | 209,217 | +0.20(+0.42%) |
Dec 29, 2011 | 45.89 | 46.49 | 45.83 | 46.42 | 237,975 | +0.75(+1.65%) |
Dec 28, 2011 | 46.32 | 46.32 | 45.67 | 45.67 | 272,337 | -0.71(-1.53%) |
Dec 27, 2011 | 46.39 | 46.54 | 46.32 | 46.38 | 249,910 | -0.27(-0.58%) |
Dec 23, 2011 | 46.26 | 46.65 | 46.22 | 46.65 | 227,876 | +0.70(+1.52%) |
Dec 21, 2011 | 45.88 | 46.01 | 45.55 | 45.95 | 237,562 | -0.22(-0.47%) |
Dec 20, 2011 | 45.79 | 46.23 | 45.72 | 46.16 | 378,044 | +1.52(+3.41%) |
Dec 19, 2011 | 45.37 | 45.40 | 44.62 | 44.64 | 341,022 | -0.43(-0.95%) |
Dec 16, 2011 | 45.32 | 45.50 | 44.85 | 45.07 | 253,223 | -0.16(-0.35%) |
Dec 15, 2011 | 45.64 | 45.66 | 45.12 | 45.23 | 103,853 | +0.18(+0.39%) |
Dec 14, 2011 | 45.45 | 45.51 | 44.93 | 45.05 | 128,172 | -0.59(-1.30%) |
Dec 13, 2011 | 46.51 | 46.76 | 45.45 | 45.64 | 114,846 | -0.61(-1.32%) |
Dec 12, 2011 | 46.56 | 46.58 | 45.96 | 46.26 | 112,444 | -1.23(-2.60%) |
Dec 09, 2011 | 46.83 | 47.53 | 46.83 | 47.49 | 157,842 | +0.91(+1.96%) |
Dec 08, 2011 | 47.43 | 47.46 | 46.50 | 46.58 | 175,149 | -1.46(-3.03%) |
Dec 07, 2011 | 47.41 | 48.16 | 47.28 | 48.03 | 192,174 | +0.37(+0.78%) |
Dec 06, 2011 | 47.64 | 47.91 | 47.42 | 47.66 | 120,517 | -0.08(-0.17%) |
Dec 05, 2011 | 48.27 | 48.32 | 47.55 | 47.74 | 151,401 | +0.33(+0.69%) |
Dec 02, 2011 | 48.06 | 48.06 | 47.37 | 47.41 | 182,785 | -0.02(-0.04%) |