Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.21 | 46.43 | 45.58 | 45.89 | 228,082 | -0.06(-0.14%) |
Feb 28, 2012 | 45.92 | 46.28 | 45.57 | 45.95 | 152,786 | +0.00(+0.00%) |
Feb 27, 2012 | 45.93 | 46.17 | 45.43 | 45.95 | 164,314 | -0.25(-0.53%) |
Feb 24, 2012 | 46.49 | 46.59 | 46.16 | 46.20 | 153,072 | -0.29(-0.62%) |
Feb 23, 2012 | 46.46 | 46.51 | 45.86 | 46.48 | 163,839 | +0.25(+0.55%) |
Feb 22, 2012 | 46.30 | 46.58 | 46.12 | 46.23 | 166,044 | -0.21(-0.44%) |
Feb 21, 2012 | 46.65 | 47.28 | 46.29 | 46.43 | 234,205 | +0.15(+0.33%) |
Feb 17, 2012 | 46.13 | 46.51 | 45.58 | 46.28 | 234,960 | +0.40(+0.87%) |
Feb 16, 2012 | 44.36 | 46.03 | 44.04 | 45.89 | 292,686 | +1.52(+3.42%) |
Feb 15, 2012 | 44.50 | 44.59 | 43.79 | 44.37 | 233,840 | +0.15(+0.34%) |
Feb 14, 2012 | 43.91 | 44.33 | 43.56 | 44.22 | 197,711 | +0.35(+0.80%) |
Feb 13, 2012 | 44.38 | 44.68 | 43.68 | 43.87 | 240,153 | -0.32(-0.72%) |
Feb 10, 2012 | 44.40 | 44.56 | 43.88 | 44.19 | 173,635 | -0.87(-1.92%) |
Feb 09, 2012 | 45.08 | 45.19 | 44.56 | 45.05 | 197,155 | +0.09(+0.21%) |
Feb 08, 2012 | 44.69 | 44.97 | 44.54 | 44.96 | 258,624 | +0.33(+0.73%) |
Feb 07, 2012 | 45.45 | 45.45 | 44.52 | 44.63 | 263,586 | -0.85(-1.87%) |
Feb 06, 2012 | 45.27 | 45.55 | 44.80 | 45.48 | 273,887 | -0.02(-0.05%) |
Feb 03, 2012 | 46.32 | 46.45 | 45.16 | 45.50 | 370,179 | -0.76(-1.65%) |
Feb 02, 2012 | 45.93 | 46.44 | 45.71 | 46.27 | 141,437 | +0.42(+0.92%) |
Feb 01, 2012 | 46.12 | 46.12 | 45.46 | 45.85 | 177,033 | +0.28(+0.61%) |
Jan 31, 2012 | 46.08 | 46.08 | 45.43 | 45.57 | 185,880 | -0.12(-0.26%) |
Jan 30, 2012 | 45.46 | 45.72 | 45.03 | 45.69 | 125,487 | -0.31(-0.67%) |
Jan 27, 2012 | 46.48 | 46.56 | 45.93 | 46.00 | 217,805 | -0.67(-1.43%) |
Jan 26, 2012 | 46.68 | 47.09 | 46.61 | 46.66 | 378,988 | +0.31(+0.67%) |
Jan 25, 2012 | 45.66 | 46.39 | 45.13 | 46.35 | 336,186 | +0.47(+1.02%) |
Jan 24, 2012 | 45.49 | 45.92 | 45.14 | 45.89 | 337,760 | +0.18(+0.40%) |
Jan 23, 2012 | 44.93 | 45.74 | 44.91 | 45.70 | 196,454 | +1.03(+2.29%) |
Jan 20, 2012 | 44.81 | 44.82 | 44.31 | 44.68 | 179,234 | -0.09(-0.20%) |
Jan 19, 2012 | 44.67 | 44.81 | 44.50 | 44.77 | 221,013 | +0.44(+0.99%) |
Jan 18, 2012 | 43.82 | 44.39 | 43.47 | 44.33 | 593,646 | +0.17(+0.38%) |
Jan 17, 2012 | 43.91 | 44.67 | 43.63 | 44.16 | 423,650 | +1.18(+2.74%) |
Jan 13, 2012 | 43.31 | 43.31 | 41.99 | 42.99 | 436,160 | -0.60(-1.39%) |
Jan 12, 2012 | 44.52 | 44.57 | 43.38 | 43.59 | 251,213 | -0.81(-1.83%) |
Jan 11, 2012 | 44.57 | 44.85 | 44.00 | 44.40 | 213,946 | -0.42(-0.94%) |
Jan 10, 2012 | 45.41 | 45.68 | 44.64 | 44.82 | 165,129 | +0.02(+0.05%) |
Jan 09, 2012 | 44.51 | 44.98 | 43.72 | 44.80 | 203,548 | +0.42(+0.95%) |
Jan 06, 2012 | 45.53 | 45.54 | 44.29 | 44.38 | 254,525 | -1.17(-2.56%) |
Jan 05, 2012 | 45.79 | 45.79 | 45.00 | 45.54 | 197,727 | -0.48(-1.04%) |
Jan 04, 2012 | 45.27 | 46.26 | 45.24 | 46.02 | 300,239 | +1.61(+3.63%) |
Dec 30, 2011 | 44.27 | 44.49 | 43.99 | 44.41 | 114,971 | +0.28(+0.63%) |
Dec 29, 2011 | 43.45 | 44.21 | 43.45 | 44.13 | 173,976 | +0.58(+1.33%) |
Dec 28, 2011 | 44.51 | 44.54 | 43.26 | 43.55 | 134,012 | -0.99(-2.21%) |
Dec 27, 2011 | 44.77 | 44.81 | 44.33 | 44.54 | 78,141 | +0.05(+0.11%) |
Dec 23, 2011 | 44.42 | 44.65 | 44.19 | 44.49 | 124,838 | +0.63(+1.43%) |
Dec 21, 2011 | 43.31 | 44.04 | 42.73 | 43.86 | 218,230 | +0.64(+1.47%) |
Dec 20, 2011 | 42.71 | 43.59 | 42.62 | 43.22 | 252,520 | +1.35(+3.23%) |
Dec 19, 2011 | 42.73 | 42.99 | 41.51 | 41.87 | 404,607 | -0.87(-2.04%) |
Dec 16, 2011 | 40.87 | 42.80 | 40.81 | 42.75 | 1,026,053 | +2.19(+5.41%) |
Dec 15, 2011 | 40.22 | 40.63 | 39.89 | 40.55 | 274,991 | +0.64(+1.61%) |
Dec 14, 2011 | 40.28 | 40.44 | 39.45 | 39.91 | 437,737 | -0.84(-2.07%) |
Dec 13, 2011 | 42.49 | 42.67 | 40.48 | 40.75 | 293,123 | -1.54(-3.64%) |
Dec 12, 2011 | 41.87 | 42.30 | 41.33 | 42.29 | 265,397 | -0.30(-0.71%) |
Dec 09, 2011 | 42.45 | 42.79 | 42.26 | 42.60 | 236,235 | +0.24(+0.56%) |
Dec 08, 2011 | 43.22 | 43.45 | 42.07 | 42.36 | 235,564 | -1.26(-2.88%) |
Dec 07, 2011 | 43.90 | 44.06 | 43.49 | 43.61 | 578,762 | -0.40(-0.90%) |
Dec 06, 2011 | 42.75 | 44.25 | 42.71 | 44.01 | 557,432 | +1.56(+3.67%) |
Dec 05, 2011 | 42.23 | 43.14 | 42.14 | 42.45 | 362,326 | +0.75(+1.79%) |
Dec 02, 2011 | 41.84 | 42.19 | 41.54 | 41.71 | 317,159 | +0.50(+1.21%) |