Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.84 | 48.34 | 47.40 | 47.56 | 598,311 | -0.16(-0.33%) |
Feb 28, 2012 | 48.05 | 48.18 | 47.65 | 47.72 | 341,005 | -0.35(-0.73%) |
Feb 27, 2012 | 47.93 | 48.16 | 47.67 | 48.07 | 347,948 | -0.18(-0.38%) |
Feb 24, 2012 | 47.92 | 48.43 | 47.74 | 48.26 | 309,341 | +0.42(+0.88%) |
Feb 23, 2012 | 47.68 | 48.05 | 47.23 | 47.84 | 187,996 | +0.27(+0.57%) |
Feb 22, 2012 | 47.21 | 47.78 | 47.07 | 47.57 | 236,975 | +0.31(+0.65%) |
Feb 21, 2012 | 46.68 | 47.44 | 46.54 | 47.26 | 228,413 | +0.73(+1.58%) |
Feb 17, 2012 | 46.79 | 47.11 | 46.36 | 46.52 | 532,773 | -0.15(-0.32%) |
Feb 16, 2012 | 46.88 | 47.05 | 46.41 | 46.68 | 396,810 | -0.26(-0.56%) |
Feb 15, 2012 | 46.89 | 47.30 | 46.55 | 46.94 | 558,712 | +0.22(+0.48%) |
Feb 14, 2012 | 46.10 | 46.76 | 46.03 | 46.71 | 531,173 | +0.23(+0.49%) |
Feb 13, 2012 | 47.25 | 47.29 | 46.33 | 46.48 | 418,091 | -0.24(-0.52%) |
Feb 10, 2012 | 47.51 | 47.51 | 46.66 | 46.73 | 593,408 | -1.43(-2.97%) |
Feb 09, 2012 | 49.45 | 49.45 | 47.67 | 48.16 | 657,176 | -1.88(-3.75%) |
Feb 08, 2012 | 48.03 | 50.63 | 46.71 | 50.03 | 1,011,501 | +2.27(+4.75%) |
Feb 07, 2012 | 47.64 | 48.01 | 47.53 | 47.76 | 471,318 | -0.16(-0.34%) |
Feb 06, 2012 | 48.08 | 48.44 | 47.70 | 47.93 | 403,618 | -0.27(-0.56%) |
Feb 03, 2012 | 48.27 | 48.61 | 48.04 | 48.20 | 338,281 | +0.37(+0.77%) |
Feb 02, 2012 | 48.77 | 48.81 | 47.74 | 47.83 | 312,719 | -0.80(-1.64%) |
Feb 01, 2012 | 48.21 | 49.14 | 48.13 | 48.63 | 397,853 | +0.72(+1.51%) |
Jan 31, 2012 | 48.16 | 48.43 | 46.88 | 47.91 | 301,065 | -0.08(-0.16%) |
Jan 30, 2012 | 48.22 | 48.47 | 47.69 | 47.99 | 246,137 | -0.71(-1.45%) |
Jan 27, 2012 | 48.05 | 49.03 | 48.02 | 48.69 | 175,731 | +0.43(+0.90%) |
Jan 26, 2012 | 48.89 | 49.07 | 48.18 | 48.26 | 276,027 | -0.35(-0.73%) |
Jan 25, 2012 | 47.95 | 48.82 | 47.77 | 48.62 | 213,458 | +0.70(+1.45%) |
Jan 24, 2012 | 47.34 | 48.17 | 46.89 | 47.92 | 243,277 | +0.26(+0.55%) |
Jan 23, 2012 | 47.56 | 47.90 | 47.26 | 47.66 | 354,590 | +0.26(+0.54%) |
Jan 20, 2012 | 47.35 | 47.53 | 47.23 | 47.40 | 586,418 | +0.12(+0.25%) |
Jan 19, 2012 | 47.24 | 47.53 | 47.04 | 47.28 | 243,743 | +0.05(+0.11%) |
Jan 18, 2012 | 47.30 | 47.45 | 47.14 | 47.23 | 819,227 | -0.03(-0.06%) |
Jan 17, 2012 | 46.81 | 47.65 | 46.81 | 47.26 | 601,916 | +0.64(+1.36%) |
Jan 13, 2012 | 46.21 | 46.63 | 45.75 | 46.62 | 281,966 | +0.12(+0.25%) |
Jan 12, 2012 | 46.14 | 46.94 | 45.87 | 46.50 | 577,116 | +0.51(+1.11%) |
Jan 11, 2012 | 45.55 | 46.05 | 45.29 | 45.99 | 324,322 | +0.60(+1.33%) |
Jan 10, 2012 | 45.57 | 46.00 | 45.29 | 45.39 | 332,701 | +0.38(+0.84%) |
Jan 09, 2012 | 45.48 | 45.48 | 44.82 | 45.01 | 303,792 | +0.18(+0.40%) |
Jan 06, 2012 | 45.01 | 45.29 | 44.03 | 44.83 | 395,936 | -0.17(-0.38%) |
Jan 05, 2012 | 44.91 | 45.61 | 44.35 | 45.00 | 545,332 | -0.05(-0.10%) |
Jan 04, 2012 | 45.82 | 46.68 | 44.91 | 45.05 | 874,176 | -0.09(-0.20%) |
Dec 30, 2011 | 45.17 | 45.27 | 45.02 | 45.14 | 354,663 | -0.03(-0.07%) |
Dec 29, 2011 | 44.91 | 45.26 | 44.71 | 45.17 | 522,629 | +0.35(+0.79%) |
Dec 28, 2011 | 46.05 | 46.05 | 44.60 | 44.82 | 339,480 | -1.23(-2.68%) |
Dec 27, 2011 | 46.45 | 46.63 | 45.61 | 46.05 | 306,818 | -0.49(-1.06%) |
Dec 23, 2011 | 46.29 | 46.96 | 45.78 | 46.54 | 345,451 | -0.09(-0.18%) |
Dec 21, 2011 | 47.46 | 47.63 | 46.12 | 46.63 | 352,776 | -1.34(-2.80%) |
Dec 20, 2011 | 47.13 | 48.12 | 46.99 | 47.97 | 221,130 | +1.52(+3.27%) |
Dec 19, 2011 | 47.78 | 48.03 | 46.29 | 46.45 | 261,954 | -1.21(-2.54%) |
Dec 16, 2011 | 46.58 | 47.70 | 46.30 | 47.67 | 702,822 | +1.40(+3.03%) |
Dec 15, 2011 | 46.04 | 46.35 | 45.34 | 46.26 | 323,225 | +0.76(+1.67%) |
Dec 14, 2011 | 45.86 | 46.15 | 45.16 | 45.50 | 781,459 | -0.60(-1.31%) |
Dec 13, 2011 | 47.63 | 48.10 | 45.89 | 46.10 | 227,217 | -1.06(-2.25%) |
Dec 12, 2011 | 48.53 | 48.55 | 46.92 | 47.17 | 314,107 | -1.12(-2.32%) |
Dec 09, 2011 | 47.54 | 48.50 | 47.24 | 48.29 | 204,991 | +0.68(+1.42%) |
Dec 08, 2011 | 48.62 | 49.33 | 47.37 | 47.61 | 202,226 | -1.47(-2.99%) |
Dec 07, 2011 | 48.73 | 49.32 | 48.10 | 49.08 | 184,151 | -0.09(-0.19%) |
Dec 06, 2011 | 49.80 | 50.00 | 48.83 | 49.17 | 299,557 | -0.68(-1.35%) |
Dec 05, 2011 | 49.52 | 50.02 | 49.33 | 49.85 | 293,395 | +0.64(+1.29%) |
Dec 02, 2011 | 49.92 | 50.53 | 49.06 | 49.21 | 142,597 | -0.30(-0.60%) |