Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 48.47 | 48.75 | 47.73 | 47.75 | 443,971 | -0.29(-0.60%) |
Feb 28, 2012 | 48.37 | 48.53 | 48.04 | 48.04 | 286,882 | -0.21(-0.44%) |
Feb 27, 2012 | 48.46 | 48.64 | 47.95 | 48.25 | 330,545 | -0.58(-1.19%) |
Feb 24, 2012 | 49.00 | 49.32 | 48.76 | 48.83 | 415,915 | -0.08(-0.16%) |
Feb 23, 2012 | 48.72 | 49.08 | 48.35 | 48.91 | 327,972 | +0.12(+0.25%) |
Feb 22, 2012 | 48.50 | 48.81 | 48.14 | 48.79 | 212,842 | +0.31(+0.64%) |
Feb 21, 2012 | 48.34 | 48.56 | 48.04 | 48.48 | 181,155 | +0.23(+0.48%) |
Feb 17, 2012 | 48.48 | 48.48 | 47.99 | 48.25 | 132,068 | +0.07(+0.15%) |
Feb 16, 2012 | 47.42 | 48.26 | 47.28 | 48.18 | 267,554 | +0.58(+1.22%) |
Feb 15, 2012 | 47.86 | 48.14 | 47.45 | 47.60 | 263,864 | -0.08(-0.17%) |
Feb 14, 2012 | 47.47 | 47.98 | 47.24 | 47.68 | 363,483 | +0.17(+0.36%) |
Feb 13, 2012 | 47.60 | 47.87 | 47.44 | 47.51 | 394,368 | +0.38(+0.81%) |
Feb 10, 2012 | 47.35 | 47.41 | 46.88 | 47.13 | 198,042 | -0.85(-1.77%) |
Feb 09, 2012 | 48.19 | 48.27 | 47.74 | 47.98 | 236,385 | +0.06(+0.13%) |
Feb 08, 2012 | 47.78 | 48.00 | 47.15 | 47.92 | 209,782 | +0.36(+0.76%) |
Feb 07, 2012 | 47.28 | 48.22 | 47.07 | 47.56 | 381,090 | +0.31(+0.66%) |
Feb 06, 2012 | 47.16 | 47.93 | 47.10 | 47.25 | 176,172 | -0.39(-0.82%) |
Feb 03, 2012 | 47.44 | 47.85 | 47.19 | 47.64 | 267,044 | +0.64(+1.36%) |
Feb 02, 2012 | 47.77 | 48.07 | 46.48 | 47.00 | 360,636 | -0.72(-1.51%) |
Feb 01, 2012 | 48.60 | 48.60 | 47.40 | 47.72 | 343,828 | +0.08(+0.17%) |
Jan 31, 2012 | 47.48 | 47.84 | 46.44 | 47.64 | 294,431 | +0.99(+2.12%) |
Jan 30, 2012 | 46.48 | 46.96 | 46.22 | 46.65 | 280,933 | -0.21(-0.45%) |
Jan 27, 2012 | 46.94 | 47.41 | 46.73 | 46.86 | 233,013 | -0.11(-0.23%) |
Jan 26, 2012 | 47.77 | 47.95 | 46.62 | 46.97 | 311,741 | -0.54(-1.14%) |
Jan 25, 2012 | 46.45 | 47.56 | 46.11 | 47.51 | 338,913 | +0.78(+1.67%) |
Jan 24, 2012 | 46.79 | 47.21 | 46.14 | 46.73 | 301,065 | -0.85(-1.79%) |
Jan 23, 2012 | 46.65 | 47.79 | 46.65 | 47.58 | 431,677 | +1.04(+2.23%) |
Jan 20, 2012 | 45.36 | 46.58 | 45.36 | 46.54 | 324,091 | +0.86(+1.88%) |
Jan 19, 2012 | 46.15 | 46.50 | 45.56 | 45.68 | 424,550 | -0.30(-0.65%) |
Jan 18, 2012 | 45.11 | 46.18 | 45.11 | 45.98 | 246,967 | +0.56(+1.23%) |
Jan 17, 2012 | 45.35 | 45.74 | 44.92 | 45.42 | 312,698 | +1.21(+2.74%) |
Jan 13, 2012 | 44.69 | 44.92 | 43.74 | 44.21 | 494,276 | -0.89(-1.97%) |
Jan 12, 2012 | 45.70 | 45.97 | 44.97 | 45.10 | 403,109 | -0.45(-0.99%) |
Jan 11, 2012 | 46.25 | 46.26 | 45.23 | 45.55 | 176,382 | -0.67(-1.45%) |
Jan 10, 2012 | 45.94 | 46.45 | 45.92 | 46.22 | 218,485 | +0.75(+1.65%) |
Jan 09, 2012 | 45.39 | 45.49 | 44.88 | 45.47 | 183,509 | +0.11(+0.24%) |
Jan 06, 2012 | 45.52 | 45.54 | 44.95 | 45.36 | 237,573 | +0.07(+0.15%) |
Jan 05, 2012 | 45.06 | 45.60 | 44.74 | 45.29 | 259,120 | -0.19(-0.42%) |
Jan 04, 2012 | 45.53 | 45.61 | 44.74 | 45.48 | 269,325 | +1.00(+2.25%) |
Dec 30, 2011 | 44.01 | 44.73 | 43.98 | 44.48 | 240,832 | +0.50(+1.14%) |
Dec 29, 2011 | 43.16 | 44.15 | 43.02 | 43.98 | 258,749 | +0.79(+1.83%) |
Dec 28, 2011 | 43.51 | 43.57 | 42.72 | 43.19 | 323,380 | -0.27(-0.62%) |
Dec 27, 2011 | 43.72 | 43.95 | 43.19 | 43.46 | 106,131 | -0.23(-0.53%) |
Dec 23, 2011 | 43.58 | 43.77 | 43.36 | 43.69 | 145,077 | +1.12(+2.63%) |
Dec 21, 2011 | 41.71 | 42.68 | 41.55 | 42.57 | 250,294 | +0.70(+1.67%) |
Dec 20, 2011 | 41.75 | 42.58 | 41.59 | 41.87 | 358,847 | +1.04(+2.55%) |
Dec 19, 2011 | 41.91 | 42.07 | 40.74 | 40.83 | 360,980 | -0.51(-1.23%) |
Dec 16, 2011 | 41.05 | 41.65 | 41.05 | 41.34 | 401,245 | +0.14(+0.34%) |
Dec 15, 2011 | 41.59 | 41.74 | 40.80 | 41.20 | 494,740 | +0.38(+0.93%) |
Dec 14, 2011 | 41.86 | 42.23 | 40.76 | 40.82 | 395,276 | -1.45(-3.43%) |
Dec 13, 2011 | 41.89 | 43.27 | 41.74 | 42.27 | 359,552 | +0.04(+0.09%) |
Dec 12, 2011 | 42.60 | 42.78 | 41.50 | 42.23 | 276,331 | -1.21(-2.79%) |
Dec 09, 2011 | 43.18 | 43.78 | 42.97 | 43.44 | 289,077 | +0.33(+0.77%) |
Dec 08, 2011 | 43.47 | 43.96 | 42.84 | 43.11 | 632,227 | -0.85(-1.93%) |
Dec 07, 2011 | 42.57 | 44.27 | 42.57 | 43.96 | 456,927 | +1.11(+2.59%) |
Dec 06, 2011 | 43.15 | 43.49 | 42.44 | 42.85 | 263,309 | -0.66(-1.52%) |
Dec 05, 2011 | 43.36 | 44.03 | 43.11 | 43.51 | 248,417 | +0.96(+2.26%) |
Dec 02, 2011 | 43.34 | 43.62 | 42.23 | 42.55 | 234,154 | -0.26(-0.61%) |