Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.96 | 48.96 | 47.91 | 47.99 | 348,557 | -0.35(-0.73%) |
Feb 28, 2012 | 47.83 | 48.36 | 47.73 | 48.35 | 96,457 | +0.67(+1.41%) |
Feb 27, 2012 | 47.36 | 47.73 | 47.36 | 47.68 | 91,666 | -0.08(-0.16%) |
Feb 24, 2012 | 47.49 | 47.79 | 47.49 | 47.75 | 143,227 | +0.30(+0.63%) |
Feb 23, 2012 | 47.73 | 47.73 | 47.35 | 47.46 | 90,691 | -0.03(-0.06%) |
Feb 22, 2012 | 47.36 | 47.54 | 47.12 | 47.49 | 129,643 | -0.23(-0.49%) |
Feb 21, 2012 | 47.80 | 48.00 | 47.46 | 47.72 | 463,511 | -0.08(-0.16%) |
Feb 17, 2012 | 47.34 | 47.80 | 47.32 | 47.80 | 92,489 | +0.63(+1.33%) |
Feb 16, 2012 | 46.64 | 47.17 | 46.35 | 47.17 | 95,954 | +0.43(+0.92%) |
Feb 15, 2012 | 46.98 | 47.10 | 46.66 | 46.74 | 150,538 | -0.04(-0.08%) |
Feb 14, 2012 | 46.65 | 46.85 | 46.38 | 46.77 | 103,491 | -0.14(-0.30%) |
Feb 13, 2012 | 47.06 | 47.20 | 46.81 | 46.91 | 128,661 | +0.16(+0.35%) |
Feb 10, 2012 | 46.57 | 46.75 | 46.43 | 46.75 | 204,885 | -0.22(-0.47%) |
Feb 09, 2012 | 46.84 | 47.14 | 46.60 | 46.97 | 277,884 | +0.35(+0.76%) |
Feb 08, 2012 | 46.61 | 46.64 | 46.35 | 46.62 | 98,164 | +0.12(+0.26%) |
Feb 07, 2012 | 46.10 | 46.70 | 46.00 | 46.50 | 955,066 | +0.28(+0.60%) |
Feb 06, 2012 | 46.17 | 46.31 | 45.98 | 46.22 | 169,190 | -0.17(-0.37%) |
Feb 03, 2012 | 45.95 | 46.69 | 45.90 | 46.39 | 2,733,868 | +0.71(+1.56%) |
Feb 02, 2012 | 44.93 | 45.80 | 44.92 | 45.68 | 193,483 | +0.64(+1.43%) |
Feb 01, 2012 | 44.09 | 45.03 | 44.08 | 45.03 | 207,152 | +1.05(+2.39%) |
Jan 31, 2012 | 44.15 | 44.24 | 43.77 | 43.98 | 231,813 | +0.20(+0.45%) |
Jan 30, 2012 | 43.73 | 43.90 | 43.46 | 43.78 | 166,147 | -0.52(-1.18%) |
Jan 27, 2012 | 43.97 | 44.39 | 43.96 | 44.31 | 95,321 | +0.25(+0.56%) |
Jan 26, 2012 | 44.09 | 44.38 | 43.83 | 44.06 | 142,687 | +0.19(+0.43%) |
Jan 25, 2012 | 43.56 | 43.88 | 43.16 | 43.87 | 202,677 | -0.14(-0.32%) |
Jan 24, 2012 | 44.01 | 44.01 | 43.34 | 44.01 | 248,609 | -0.32(-0.72%) |
Jan 23, 2012 | 44.41 | 44.62 | 44.21 | 44.33 | 242,127 | +0.02(+0.05%) |
Jan 20, 2012 | 44.20 | 44.31 | 43.89 | 44.31 | 115,986 | +0.03(+0.06%) |
Jan 19, 2012 | 44.01 | 44.44 | 43.87 | 44.28 | 158,032 | +0.57(+1.31%) |
Jan 18, 2012 | 43.06 | 43.75 | 42.99 | 43.70 | 193,821 | +0.68(+1.58%) |
Jan 17, 2012 | 43.12 | 43.60 | 42.98 | 43.03 | 166,192 | +0.49(+1.16%) |
Jan 13, 2012 | 42.57 | 42.90 | 42.47 | 42.53 | 40,667 | -0.42(-0.99%) |
Jan 12, 2012 | 42.79 | 43.05 | 42.69 | 42.96 | 75,163 | +0.48(+1.13%) |
Jan 11, 2012 | 42.18 | 42.54 | 42.06 | 42.47 | 50,937 | +0.27(+0.64%) |
Jan 10, 2012 | 42.08 | 42.40 | 42.08 | 42.20 | 186,250 | +0.29(+0.70%) |
Jan 09, 2012 | 41.75 | 41.92 | 41.45 | 41.91 | 190,761 | +0.08(+0.19%) |
Jan 06, 2012 | 41.95 | 41.95 | 41.69 | 41.83 | 146,574 | -0.11(-0.25%) |
Jan 05, 2012 | 41.64 | 41.97 | 41.44 | 41.94 | 315,216 | +0.02(+0.05%) |
Jan 04, 2012 | 41.28 | 41.92 | 41.17 | 41.92 | 360,373 | +1.12(+2.76%) |
Dec 30, 2011 | 40.60 | 40.88 | 40.57 | 40.79 | 244,005 | +0.22(+0.54%) |
Dec 29, 2011 | 40.40 | 40.67 | 40.01 | 40.57 | 301,909 | +0.29(+0.72%) |
Dec 28, 2011 | 40.72 | 40.76 | 40.11 | 40.28 | 288,292 | -0.40(-0.99%) |
Dec 27, 2011 | 41.10 | 41.10 | 40.53 | 40.69 | 262,394 | -0.62(-1.50%) |
Dec 23, 2011 | 40.76 | 41.39 | 40.76 | 41.31 | 123,237 | +0.36(+0.88%) |
Dec 21, 2011 | 40.73 | 41.00 | 40.53 | 40.95 | 106,067 | -0.06(-0.14%) |
Dec 20, 2011 | 40.85 | 41.10 | 40.61 | 41.00 | 345,337 | +0.84(+2.08%) |
Dec 19, 2011 | 40.67 | 40.75 | 40.13 | 40.17 | 92,301 | -0.56(-1.37%) |
Dec 16, 2011 | 40.48 | 40.82 | 40.29 | 40.72 | 153,589 | +0.42(+1.05%) |
Dec 15, 2011 | 40.51 | 40.99 | 40.19 | 40.30 | 273,962 | +0.15(+0.37%) |
Dec 14, 2011 | 40.58 | 40.75 | 40.04 | 40.15 | 201,363 | -0.78(-1.90%) |
Dec 13, 2011 | 41.50 | 41.65 | 40.77 | 40.93 | 159,673 | -0.16(-0.40%) |
Dec 12, 2011 | 41.19 | 41.42 | 40.86 | 41.09 | 341,834 | -0.54(-1.29%) |
Dec 09, 2011 | 40.80 | 41.93 | 40.80 | 41.63 | 282,654 | +0.84(+2.06%) |
Dec 08, 2011 | 41.49 | 41.81 | 40.72 | 40.79 | 201,424 | -1.43(-3.38%) |
Dec 07, 2011 | 41.28 | 42.33 | 41.27 | 42.21 | 363,127 | +1.09(+2.64%) |
Dec 06, 2011 | 40.57 | 41.20 | 40.50 | 41.13 | 252,004 | +0.32(+0.78%) |
Dec 05, 2011 | 41.37 | 41.58 | 40.52 | 40.81 | 269,296 | -0.37(-0.91%) |
Dec 02, 2011 | 41.61 | 41.64 | 40.99 | 41.18 | 242,708 | +0.21(+0.52%) |