Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.08 | 47.15 | 46.74 | 46.80 | 64,736 | -0.15(-0.31%) |
Feb 28, 2012 | 46.76 | 46.99 | 46.69 | 46.94 | 69,148 | +0.18(+0.37%) |
Feb 27, 2012 | 46.47 | 46.88 | 46.36 | 46.77 | 84,527 | +0.05(+0.11%) |
Feb 24, 2012 | 46.63 | 46.81 | 46.63 | 46.71 | 59,950 | +0.15(+0.32%) |
Feb 23, 2012 | 46.34 | 46.60 | 46.24 | 46.56 | 26,227 | +0.24(+0.51%) |
Feb 22, 2012 | 46.35 | 46.46 | 46.28 | 46.33 | 49,333 | -0.06(-0.13%) |
Feb 21, 2012 | 46.42 | 46.57 | 46.23 | 46.39 | 85,940 | +0.05(+0.11%) |
Feb 17, 2012 | 46.42 | 46.46 | 46.21 | 46.34 | 56,412 | -0.01(-0.02%) |
Feb 16, 2012 | 45.87 | 46.35 | 45.80 | 46.35 | 74,256 | +0.48(+1.05%) |
Feb 15, 2012 | 46.29 | 46.44 | 45.78 | 45.86 | 110,417 | -0.29(-0.63%) |
Feb 14, 2012 | 45.95 | 46.15 | 45.86 | 46.15 | 52,073 | +0.04(+0.09%) |
Feb 13, 2012 | 46.13 | 46.15 | 45.95 | 46.11 | 45,983 | +0.35(+0.77%) |
Feb 10, 2012 | 45.68 | 45.80 | 45.59 | 45.76 | 56,751 | -0.29(-0.63%) |
Feb 09, 2012 | 45.94 | 46.11 | 45.81 | 46.05 | 41,495 | +0.20(+0.44%) |
Feb 08, 2012 | 45.79 | 45.88 | 45.57 | 45.85 | 48,708 | +0.05(+0.11%) |
Feb 07, 2012 | 45.60 | 45.85 | 45.47 | 45.79 | 37,398 | +0.11(+0.25%) |
Feb 06, 2012 | 45.54 | 45.69 | 45.49 | 45.68 | 54,242 | -0.03(-0.06%) |
Feb 03, 2012 | 45.53 | 45.74 | 45.43 | 45.71 | 38,062 | +0.60(+1.34%) |
Feb 02, 2012 | 45.02 | 45.18 | 44.98 | 45.10 | 54,136 | +0.11(+0.25%) |
Feb 01, 2012 | 44.87 | 45.17 | 44.84 | 44.99 | 275,064 | +0.35(+0.78%) |
Jan 31, 2012 | 44.81 | 44.90 | 44.44 | 44.64 | 25,074 | +0.05(+0.12%) |
Jan 30, 2012 | 44.28 | 44.61 | 44.11 | 44.58 | 75,677 | -0.06(-0.14%) |
Jan 27, 2012 | 44.45 | 44.71 | 44.41 | 44.65 | 36,405 | +0.09(+0.20%) |
Jan 26, 2012 | 45.01 | 45.16 | 44.45 | 44.56 | 44,264 | -0.24(-0.53%) |
Jan 25, 2012 | 44.24 | 44.84 | 44.16 | 44.80 | 42,821 | +0.58(+1.31%) |
Jan 24, 2012 | 43.96 | 44.23 | 43.93 | 44.22 | 21,577 | +0.01(+0.02%) |
Jan 23, 2012 | 44.13 | 44.33 | 43.96 | 44.21 | 40,208 | +0.09(+0.20%) |
Jan 20, 2012 | 44.14 | 44.20 | 43.99 | 44.12 | 35,742 | -0.13(-0.30%) |
Jan 19, 2012 | 44.08 | 44.27 | 44.03 | 44.25 | 51,080 | +0.34(+0.78%) |
Jan 18, 2012 | 43.52 | 43.95 | 43.45 | 43.91 | 43,054 | +0.42(+0.97%) |
Jan 17, 2012 | 43.66 | 43.69 | 43.40 | 43.49 | 51,226 | +0.30(+0.69%) |
Jan 13, 2012 | 43.19 | 43.21 | 42.86 | 43.19 | 26,913 | -0.18(-0.40%) |
Jan 12, 2012 | 43.41 | 43.41 | 43.08 | 43.37 | 33,248 | +0.11(+0.26%) |
Jan 11, 2012 | 43.14 | 43.34 | 43.07 | 43.25 | 30,414 | -0.01(-0.02%) |
Jan 10, 2012 | 43.37 | 43.45 | 43.23 | 43.26 | 48,865 | +0.34(+0.80%) |
Jan 09, 2012 | 42.98 | 43.02 | 42.81 | 42.92 | 31,791 | +0.00(+0.00%) |
Jan 06, 2012 | 43.02 | 43.03 | 42.74 | 42.92 | 30,796 | -0.06(-0.13%) |
Jan 05, 2012 | 42.72 | 43.01 | 42.54 | 42.98 | 45,393 | +0.10(+0.23%) |
Jan 04, 2012 | 42.67 | 42.89 | 42.58 | 42.88 | 26,954 | +0.74(+1.75%) |
Dec 30, 2011 | 42.25 | 42.35 | 42.14 | 42.14 | 41,424 | -0.12(-0.29%) |
Dec 29, 2011 | 42.04 | 42.30 | 41.97 | 42.26 | 35,487 | +0.39(+0.94%) |
Dec 28, 2011 | 42.47 | 42.47 | 41.87 | 41.87 | 37,992 | -0.53(-1.24%) |
Dec 27, 2011 | 42.33 | 42.50 | 42.24 | 42.39 | 59,006 | +0.12(+0.29%) |
Dec 23, 2011 | 42.10 | 42.27 | 41.99 | 42.27 | 48,334 | +0.51(+1.22%) |
Dec 21, 2011 | 41.81 | 41.82 | 41.26 | 41.76 | 42,912 | -0.15(-0.36%) |
Dec 20, 2011 | 41.39 | 41.96 | 41.39 | 41.92 | 75,990 | +1.18(+2.89%) |
Dec 19, 2011 | 41.24 | 41.30 | 40.61 | 40.74 | 90,785 | -0.32(-0.79%) |
Dec 16, 2011 | 41.21 | 41.48 | 40.92 | 41.06 | 58,774 | +0.10(+0.23%) |
Dec 15, 2011 | 41.30 | 41.33 | 40.92 | 40.96 | 41,335 | +0.00(+0.00%) |
Dec 14, 2011 | 41.38 | 41.44 | 40.86 | 40.96 | 63,013 | -0.56(-1.34%) |
Dec 13, 2011 | 42.19 | 42.38 | 41.38 | 41.52 | 51,689 | -0.45(-1.08%) |
Dec 12, 2011 | 42.14 | 42.14 | 41.61 | 41.98 | 40,777 | -0.57(-1.33%) |
Dec 09, 2011 | 42.02 | 42.59 | 42.02 | 42.54 | 44,240 | +0.78(+1.88%) |
Dec 08, 2011 | 42.40 | 42.54 | 41.76 | 41.76 | 37,692 | -0.84(-1.97%) |
Dec 07, 2011 | 42.38 | 42.76 | 42.12 | 42.60 | 69,837 | +0.03(+0.06%) |
Dec 06, 2011 | 42.61 | 42.84 | 42.40 | 42.57 | 62,893 | -0.04(-0.10%) |
Dec 05, 2011 | 42.88 | 42.93 | 42.40 | 42.61 | 121,005 | +0.38(+0.91%) |
Dec 02, 2011 | 42.67 | 42.77 | 42.22 | 42.23 | 49,739 | -0.09(-0.21%) |