Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.94 | 48.94 | 47.89 | 47.98 | 348,689 | -0.35(-0.73%) |
Feb 28, 2012 | 47.81 | 48.34 | 47.72 | 48.33 | 96,494 | +0.67(+1.41%) |
Feb 27, 2012 | 47.34 | 47.71 | 47.34 | 47.66 | 91,700 | -0.08(-0.16%) |
Feb 24, 2012 | 47.47 | 47.77 | 47.47 | 47.74 | 143,281 | +0.30(+0.63%) |
Feb 23, 2012 | 47.71 | 47.71 | 47.33 | 47.44 | 90,725 | -0.03(-0.06%) |
Feb 22, 2012 | 47.34 | 47.52 | 47.10 | 47.47 | 129,692 | -0.23(-0.49%) |
Feb 21, 2012 | 47.79 | 47.98 | 47.44 | 47.70 | 463,687 | -0.08(-0.16%) |
Feb 17, 2012 | 47.32 | 47.78 | 47.30 | 47.78 | 92,524 | +0.63(+1.33%) |
Feb 16, 2012 | 46.63 | 47.16 | 46.33 | 47.15 | 95,990 | +0.43(+0.92%) |
Feb 15, 2012 | 46.97 | 47.09 | 46.64 | 46.72 | 150,595 | -0.04(-0.08%) |
Feb 14, 2012 | 46.63 | 46.83 | 46.36 | 46.75 | 103,531 | -0.14(-0.30%) |
Feb 13, 2012 | 47.04 | 47.18 | 46.79 | 46.90 | 128,710 | +0.16(+0.35%) |
Feb 10, 2012 | 46.56 | 46.73 | 46.42 | 46.73 | 204,963 | -0.22(-0.47%) |
Feb 09, 2012 | 46.82 | 47.12 | 46.58 | 46.95 | 277,989 | +0.35(+0.76%) |
Feb 08, 2012 | 46.59 | 46.62 | 46.33 | 46.60 | 98,201 | +0.12(+0.26%) |
Feb 07, 2012 | 46.08 | 46.68 | 45.98 | 46.48 | 955,427 | +0.28(+0.60%) |
Feb 06, 2012 | 46.15 | 46.30 | 45.96 | 46.20 | 169,254 | -0.17(-0.37%) |
Feb 03, 2012 | 45.93 | 46.68 | 45.88 | 46.37 | 2,734,903 | +0.71(+1.56%) |
Feb 02, 2012 | 44.91 | 45.78 | 44.90 | 45.66 | 193,556 | +0.64(+1.43%) |
Feb 01, 2012 | 44.08 | 45.02 | 44.06 | 45.02 | 207,230 | +1.05(+2.39%) |
Jan 31, 2012 | 44.13 | 44.22 | 43.75 | 43.96 | 231,901 | +0.20(+0.45%) |
Jan 30, 2012 | 43.71 | 43.89 | 43.45 | 43.77 | 166,210 | -0.52(-1.18%) |
Jan 27, 2012 | 43.96 | 44.37 | 43.94 | 44.29 | 95,357 | +0.25(+0.56%) |
Jan 26, 2012 | 44.08 | 44.36 | 43.81 | 44.04 | 142,741 | +0.19(+0.43%) |
Jan 25, 2012 | 43.54 | 43.86 | 43.14 | 43.85 | 202,754 | -0.14(-0.32%) |
Jan 24, 2012 | 43.99 | 43.99 | 43.33 | 43.99 | 248,703 | -0.32(-0.72%) |
Jan 23, 2012 | 44.39 | 44.60 | 44.19 | 44.31 | 242,218 | +0.02(+0.05%) |
Jan 20, 2012 | 44.18 | 44.29 | 43.87 | 44.29 | 116,030 | +0.03(+0.06%) |
Jan 19, 2012 | 43.99 | 44.42 | 43.85 | 44.26 | 158,092 | +0.57(+1.31%) |
Jan 18, 2012 | 43.04 | 43.73 | 42.97 | 43.69 | 193,894 | +0.68(+1.58%) |
Jan 17, 2012 | 43.10 | 43.58 | 42.97 | 43.01 | 166,255 | +0.49(+1.16%) |
Jan 13, 2012 | 42.55 | 42.88 | 42.45 | 42.51 | 40,683 | -0.42(-0.99%) |
Jan 12, 2012 | 42.78 | 43.04 | 42.68 | 42.94 | 75,191 | +0.48(+1.13%) |
Jan 11, 2012 | 42.16 | 42.52 | 42.04 | 42.46 | 50,956 | +0.27(+0.64%) |
Jan 10, 2012 | 42.06 | 42.39 | 42.06 | 42.19 | 186,321 | +0.29(+0.70%) |
Jan 09, 2012 | 41.73 | 41.91 | 41.43 | 41.89 | 190,833 | +0.08(+0.19%) |
Jan 06, 2012 | 41.94 | 41.94 | 41.67 | 41.82 | 146,630 | -0.11(-0.25%) |
Jan 05, 2012 | 41.62 | 41.95 | 41.42 | 41.92 | 315,335 | +0.02(+0.05%) |
Jan 04, 2012 | 41.26 | 41.90 | 41.16 | 41.90 | 360,509 | +1.12(+2.76%) |
Dec 30, 2011 | 40.59 | 40.87 | 40.56 | 40.78 | 244,098 | +0.22(+0.54%) |
Dec 29, 2011 | 40.38 | 40.66 | 40.00 | 40.56 | 302,023 | +0.29(+0.72%) |
Dec 28, 2011 | 40.71 | 40.75 | 40.09 | 40.27 | 288,401 | -0.40(-0.99%) |
Dec 27, 2011 | 41.09 | 41.09 | 40.52 | 40.67 | 262,493 | -0.62(-1.50%) |
Dec 23, 2011 | 40.74 | 41.38 | 40.74 | 41.29 | 123,283 | +0.36(+0.88%) |
Dec 21, 2011 | 40.72 | 40.98 | 40.51 | 40.93 | 106,107 | -0.06(-0.14%) |
Dec 20, 2011 | 40.84 | 41.09 | 40.60 | 40.99 | 345,467 | +0.84(+2.08%) |
Dec 19, 2011 | 40.65 | 40.74 | 40.11 | 40.15 | 92,336 | -0.56(-1.37%) |
Dec 16, 2011 | 40.46 | 40.81 | 40.28 | 40.71 | 153,647 | +0.42(+1.05%) |
Dec 15, 2011 | 40.50 | 40.98 | 40.17 | 40.29 | 274,065 | +0.15(+0.37%) |
Dec 14, 2011 | 40.57 | 40.74 | 40.02 | 40.14 | 201,439 | -0.78(-1.90%) |
Dec 13, 2011 | 41.49 | 41.63 | 40.76 | 40.91 | 159,733 | -0.16(-0.39%) |
Dec 12, 2011 | 41.17 | 41.40 | 40.84 | 41.08 | 341,963 | -0.54(-1.29%) |
Dec 09, 2011 | 40.79 | 41.92 | 40.79 | 41.61 | 282,761 | +0.84(+2.06%) |
Dec 08, 2011 | 41.47 | 41.80 | 40.70 | 40.77 | 201,500 | -1.43(-3.38%) |
Dec 07, 2011 | 41.27 | 42.32 | 41.25 | 42.20 | 363,265 | +1.09(+2.64%) |
Dec 06, 2011 | 40.55 | 41.19 | 40.48 | 41.11 | 252,099 | +0.32(+0.78%) |
Dec 05, 2011 | 41.36 | 41.56 | 40.50 | 40.79 | 269,398 | -0.37(-0.91%) |
Dec 02, 2011 | 41.59 | 41.63 | 40.98 | 41.17 | 242,800 | +0.21(+0.52%) |