Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 45.96 | 46.63 | 45.47 | 45.52 | 123,182 | -0.41(-0.89%) |
Feb 28, 2012 | 46.66 | 46.90 | 45.69 | 45.93 | 87,832 | -0.66(-1.41%) |
Feb 27, 2012 | 46.78 | 46.91 | 46.27 | 46.59 | 36,810 | -0.65(-1.37%) |
Feb 24, 2012 | 47.26 | 47.48 | 46.94 | 47.23 | 33,509 | -0.12(-0.26%) |
Feb 23, 2012 | 47.49 | 47.49 | 46.82 | 47.36 | 55,930 | +0.06(+0.12%) |
Feb 22, 2012 | 46.81 | 47.52 | 46.65 | 47.30 | 63,216 | +0.31(+0.67%) |
Feb 21, 2012 | 46.75 | 47.31 | 46.52 | 46.99 | 62,789 | +0.25(+0.53%) |
Feb 17, 2012 | 46.68 | 46.98 | 46.23 | 46.74 | 45,683 | +0.20(+0.43%) |
Feb 16, 2012 | 45.55 | 46.61 | 45.50 | 46.54 | 60,195 | +1.04(+2.28%) |
Feb 15, 2012 | 46.47 | 46.65 | 45.38 | 45.50 | 72,344 | -0.80(-1.73%) |
Feb 14, 2012 | 46.45 | 46.87 | 45.80 | 46.30 | 73,533 | -0.49(-1.04%) |
Feb 13, 2012 | 47.31 | 47.37 | 46.58 | 46.79 | 93,410 | +0.12(+0.27%) |
Feb 10, 2012 | 46.83 | 47.05 | 46.53 | 46.66 | 67,715 | -0.63(-1.33%) |
Feb 09, 2012 | 48.17 | 48.43 | 47.14 | 47.29 | 56,695 | -0.64(-1.33%) |
Feb 08, 2012 | 48.18 | 48.35 | 47.44 | 47.93 | 82,550 | +0.02(+0.04%) |
Feb 07, 2012 | 47.99 | 48.56 | 47.80 | 47.91 | 156,245 | +0.07(+0.14%) |
Feb 06, 2012 | 48.75 | 49.39 | 47.68 | 47.84 | 212,000 | -0.77(-1.59%) |
Feb 03, 2012 | 46.38 | 48.93 | 46.28 | 48.62 | 192,455 | +3.13(+6.89%) |
Feb 02, 2012 | 45.65 | 45.92 | 45.21 | 45.48 | 67,498 | +0.05(+0.10%) |
Feb 01, 2012 | 44.38 | 45.52 | 44.16 | 45.43 | 86,445 | +1.40(+3.18%) |
Jan 31, 2012 | 43.91 | 44.16 | 43.47 | 44.03 | 52,968 | +0.49(+1.12%) |
Jan 30, 2012 | 43.67 | 43.74 | 43.24 | 43.55 | 42,551 | -0.40(-0.91%) |
Jan 27, 2012 | 43.15 | 44.23 | 43.15 | 43.95 | 58,611 | +0.50(+1.14%) |
Jan 26, 2012 | 44.01 | 44.01 | 43.32 | 43.45 | 46,958 | -0.42(-0.96%) |
Jan 25, 2012 | 43.76 | 44.25 | 43.45 | 43.87 | 51,215 | +0.07(+0.15%) |
Jan 24, 2012 | 42.94 | 43.99 | 42.74 | 43.81 | 67,188 | +0.66(+1.52%) |
Jan 23, 2012 | 43.29 | 44.08 | 43.09 | 43.15 | 37,707 | -0.28(-0.64%) |
Jan 20, 2012 | 42.92 | 43.65 | 42.66 | 43.43 | 60,845 | +0.37(+0.86%) |
Jan 19, 2012 | 42.31 | 43.21 | 42.12 | 43.05 | 46,946 | +0.78(+1.85%) |
Jan 18, 2012 | 41.45 | 42.34 | 41.40 | 42.27 | 73,995 | +0.86(+2.07%) |
Jan 17, 2012 | 41.45 | 41.94 | 41.23 | 41.42 | 72,386 | +0.25(+0.60%) |
Jan 13, 2012 | 41.31 | 41.74 | 41.03 | 41.17 | 44,065 | -0.61(-1.46%) |
Jan 12, 2012 | 41.67 | 42.00 | 41.43 | 41.78 | 35,766 | +0.10(+0.23%) |
Jan 11, 2012 | 41.50 | 41.88 | 41.20 | 41.68 | 71,072 | -0.01(-0.02%) |
Jan 10, 2012 | 41.35 | 42.01 | 41.34 | 41.69 | 51,142 | +0.83(+2.03%) |
Jan 09, 2012 | 41.01 | 41.06 | 40.54 | 40.86 | 78,571 | +0.06(+0.14%) |
Jan 06, 2012 | 41.39 | 41.55 | 40.77 | 40.81 | 74,037 | -0.75(-1.81%) |
Jan 05, 2012 | 41.53 | 41.85 | 40.78 | 41.56 | 43,875 | -0.19(-0.46%) |
Jan 04, 2012 | 41.87 | 41.97 | 41.50 | 41.75 | 45,340 | +0.24(+0.57%) |
Dec 30, 2011 | 42.03 | 42.21 | 41.46 | 41.51 | 63,190 | -0.58(-1.38%) |
Dec 29, 2011 | 41.26 | 42.19 | 41.26 | 42.09 | 26,655 | +0.87(+2.10%) |
Dec 28, 2011 | 42.37 | 42.46 | 41.15 | 41.23 | 56,077 | -1.30(-3.07%) |
Dec 27, 2011 | 41.69 | 42.53 | 41.45 | 42.53 | 56,896 | +0.68(+1.62%) |
Dec 23, 2011 | 42.11 | 42.11 | 41.43 | 41.85 | 32,051 | +0.36(+0.87%) |
Dec 21, 2011 | 41.09 | 41.54 | 40.55 | 41.49 | 75,584 | +0.12(+0.30%) |
Dec 20, 2011 | 40.62 | 41.48 | 40.62 | 41.37 | 82,839 | +1.51(+3.80%) |
Dec 19, 2011 | 40.60 | 41.26 | 39.78 | 39.85 | 67,857 | -0.48(-1.18%) |
Dec 16, 2011 | 40.81 | 41.47 | 40.04 | 40.33 | 186,082 | +0.00(+0.00%) |
Dec 15, 2011 | 40.17 | 40.63 | 40.14 | 40.33 | 101,059 | +0.69(+1.73%) |
Dec 14, 2011 | 40.05 | 40.21 | 39.55 | 39.64 | 127,184 | -0.78(-1.93%) |
Dec 13, 2011 | 41.12 | 41.52 | 40.23 | 40.43 | 187,263 | -0.40(-0.98%) |
Dec 12, 2011 | 40.95 | 42.09 | 40.40 | 40.83 | 85,769 | -1.20(-2.86%) |
Dec 09, 2011 | 40.47 | 42.30 | 40.12 | 42.03 | 169,245 | +1.61(+3.98%) |
Dec 08, 2011 | 40.54 | 40.81 | 40.18 | 40.42 | 158,781 | -0.59(-1.44%) |
Dec 07, 2011 | 40.14 | 41.17 | 39.90 | 41.01 | 98,553 | +0.58(+1.44%) |
Dec 06, 2011 | 40.36 | 40.83 | 40.00 | 40.43 | 51,950 | +0.24(+0.59%) |
Dec 05, 2011 | 40.48 | 40.58 | 39.92 | 40.19 | 163,929 | +0.39(+0.98%) |
Dec 02, 2011 | 40.03 | 41.13 | 39.67 | 39.80 | 95,654 | +0.02(+0.05%) |