Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.90 | 49.29 | 48.30 | 48.31 | 268,713 | -0.59(-1.21%) |
Feb 28, 2012 | 48.65 | 49.05 | 48.08 | 48.90 | 305,419 | +0.44(+0.90%) |
Feb 27, 2012 | 48.65 | 49.23 | 48.34 | 48.47 | 377,523 | -0.45(-0.91%) |
Feb 24, 2012 | 49.38 | 49.56 | 48.77 | 48.91 | 301,565 | -0.49(-0.99%) |
Feb 23, 2012 | 49.62 | 49.80 | 49.22 | 49.40 | 300,582 | -0.05(-0.10%) |
Feb 22, 2012 | 50.18 | 50.29 | 48.97 | 49.45 | 401,702 | -1.08(-2.14%) |
Feb 21, 2012 | 50.79 | 51.78 | 50.17 | 50.53 | 500,858 | -0.15(-0.29%) |
Feb 17, 2012 | 51.01 | 51.49 | 49.58 | 50.67 | 872,653 | -1.66(-3.18%) |
Feb 16, 2012 | 51.81 | 52.54 | 51.76 | 52.34 | 458,264 | +0.48(+0.92%) |
Feb 15, 2012 | 52.31 | 52.69 | 51.74 | 51.86 | 384,012 | -0.22(-0.43%) |
Feb 14, 2012 | 51.68 | 52.22 | 51.34 | 52.09 | 288,492 | +0.34(+0.66%) |
Feb 13, 2012 | 51.88 | 52.06 | 51.41 | 51.74 | 278,355 | +0.26(+0.51%) |
Feb 10, 2012 | 51.57 | 51.73 | 51.22 | 51.48 | 484,721 | -0.47(-0.90%) |
Feb 09, 2012 | 51.90 | 52.48 | 51.60 | 51.95 | 187,118 | +0.01(+0.02%) |
Feb 08, 2012 | 51.52 | 51.98 | 51.50 | 51.94 | 422,191 | +0.42(+0.81%) |
Feb 07, 2012 | 51.59 | 52.07 | 50.82 | 51.52 | 283,603 | +0.07(+0.13%) |
Feb 06, 2012 | 52.37 | 52.65 | 51.26 | 51.45 | 712,090 | -1.35(-2.56%) |
Feb 03, 2012 | 51.04 | 52.99 | 50.52 | 52.81 | 542,658 | +2.38(+4.73%) |
Feb 02, 2012 | 49.46 | 50.45 | 49.45 | 50.42 | 391,732 | +0.90(+1.82%) |
Feb 01, 2012 | 48.74 | 49.62 | 48.50 | 49.52 | 370,964 | +0.84(+1.73%) |
Jan 31, 2012 | 48.01 | 48.75 | 47.40 | 48.68 | 520,081 | +1.00(+2.10%) |
Jan 30, 2012 | 47.14 | 47.80 | 46.67 | 47.68 | 403,836 | +0.09(+0.18%) |
Jan 27, 2012 | 46.27 | 47.68 | 46.27 | 47.59 | 281,617 | +0.95(+2.04%) |
Jan 26, 2012 | 46.46 | 46.83 | 46.30 | 46.64 | 312,084 | +0.41(+0.88%) |
Jan 25, 2012 | 44.25 | 46.51 | 44.06 | 46.23 | 570,754 | +1.77(+3.98%) |
Jan 24, 2012 | 44.22 | 44.80 | 43.64 | 44.46 | 321,601 | -0.01(-0.02%) |
Jan 23, 2012 | 44.25 | 44.68 | 44.17 | 44.47 | 406,240 | +0.11(+0.24%) |
Jan 20, 2012 | 43.56 | 44.51 | 43.48 | 44.36 | 212,388 | +0.80(+1.83%) |
Jan 19, 2012 | 44.22 | 44.27 | 43.49 | 43.56 | 331,891 | -0.71(-1.60%) |
Jan 18, 2012 | 43.32 | 44.39 | 43.04 | 44.27 | 180,088 | +1.03(+2.39%) |
Jan 17, 2012 | 44.31 | 44.31 | 42.99 | 43.24 | 382,045 | -0.90(-2.05%) |
Jan 13, 2012 | 43.76 | 44.54 | 43.72 | 44.15 | 282,801 | -0.09(-0.20%) |
Jan 12, 2012 | 44.64 | 44.98 | 43.59 | 44.23 | 465,016 | -0.32(-0.72%) |
Jan 11, 2012 | 44.97 | 45.35 | 44.31 | 44.55 | 196,757 | -0.88(-1.93%) |
Jan 10, 2012 | 45.66 | 45.78 | 44.82 | 45.43 | 255,426 | +0.90(+2.01%) |
Jan 09, 2012 | 45.06 | 45.07 | 44.03 | 44.53 | 301,106 | -0.21(-0.48%) |
Jan 06, 2012 | 44.19 | 45.10 | 43.77 | 44.75 | 441,200 | +0.59(+1.34%) |
Jan 05, 2012 | 42.95 | 44.29 | 42.31 | 44.16 | 278,957 | +0.86(+1.98%) |
Jan 04, 2012 | 42.80 | 43.47 | 42.06 | 43.30 | 467,827 | -0.80(-1.81%) |
Dec 30, 2011 | 44.08 | 45.18 | 43.96 | 44.10 | 202,670 | -0.35(-0.79%) |
Dec 29, 2011 | 44.43 | 44.79 | 44.01 | 44.45 | 201,024 | +0.31(+0.71%) |
Dec 28, 2011 | 45.04 | 45.04 | 43.77 | 44.14 | 176,386 | -0.83(-1.84%) |
Dec 27, 2011 | 44.72 | 45.14 | 44.45 | 44.96 | 126,583 | +0.15(+0.33%) |
Dec 23, 2011 | 44.17 | 44.93 | 43.89 | 44.82 | 231,967 | +0.07(+0.15%) |
Dec 21, 2011 | 44.48 | 44.85 | 43.68 | 44.75 | 173,687 | +0.37(+0.83%) |
Dec 20, 2011 | 43.85 | 44.56 | 43.85 | 44.38 | 212,641 | +1.06(+2.45%) |
Dec 19, 2011 | 44.54 | 44.92 | 43.11 | 43.32 | 227,591 | -0.90(-2.02%) |
Dec 16, 2011 | 44.16 | 44.66 | 43.87 | 44.21 | 264,394 | +0.39(+0.89%) |
Dec 15, 2011 | 43.38 | 43.92 | 42.82 | 43.82 | 214,855 | +0.86(+1.99%) |
Dec 14, 2011 | 43.99 | 44.09 | 42.84 | 42.97 | 315,166 | -1.33(-3.01%) |
Dec 13, 2011 | 45.74 | 46.06 | 44.12 | 44.30 | 342,730 | -1.46(-3.19%) |
Dec 12, 2011 | 44.96 | 45.77 | 44.65 | 45.76 | 132,256 | +0.10(+0.21%) |
Dec 09, 2011 | 46.41 | 46.65 | 45.52 | 45.66 | 290,794 | -0.49(-1.05%) |
Dec 08, 2011 | 46.42 | 47.03 | 45.81 | 46.15 | 306,579 | -0.79(-1.68%) |
Dec 07, 2011 | 45.95 | 47.02 | 45.23 | 46.94 | 302,658 | +0.54(+1.15%) |
Dec 06, 2011 | 46.87 | 46.87 | 46.14 | 46.40 | 211,848 | -0.72(-1.53%) |
Dec 05, 2011 | 47.03 | 47.64 | 46.62 | 47.12 | 196,788 | +0.63(+1.36%) |
Dec 02, 2011 | 47.16 | 47.51 | 46.37 | 46.49 | 137,326 | -0.07(-0.15%) |