Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 58.09 | 58.09 | 56.03 | 56.09 | 4,920 | -1.81(-3.12%) |
Feb 28, 2012 | 57.72 | 58.44 | 57.37 | 57.90 | 1,590 | -0.03(-0.06%) |
Feb 27, 2012 | 56.54 | 57.93 | 56.50 | 57.93 | 3,516 | +1.14(+2.00%) |
Feb 24, 2012 | 57.33 | 57.33 | 56.80 | 56.80 | 1,286 | -0.38(-0.67%) |
Feb 23, 2012 | 55.23 | 57.18 | 55.23 | 57.18 | 5,359 | -0.02(-0.03%) |
Feb 22, 2012 | 57.06 | 58.38 | 57.06 | 57.19 | 4,602 | -0.87(-1.51%) |
Feb 21, 2012 | 59.33 | 59.33 | 57.63 | 58.07 | 3,054 | -1.18(-1.99%) |
Feb 17, 2012 | 57.54 | 59.25 | 57.54 | 59.25 | 5,189 | +1.80(+3.13%) |
Feb 16, 2012 | 56.28 | 57.75 | 55.20 | 57.45 | 11,488 | +0.74(+1.30%) |
Feb 15, 2012 | 57.81 | 57.81 | 56.41 | 56.71 | 3,920 | -0.87(-1.50%) |
Feb 14, 2012 | 58.38 | 58.38 | 57.58 | 57.58 | 1,466 | -1.17(-1.99%) |
Feb 13, 2012 | 58.29 | 59.22 | 57.60 | 58.75 | 2,299 | +1.07(+1.85%) |
Feb 10, 2012 | 57.32 | 58.15 | 57.05 | 57.68 | 2,107 | -0.52(-0.89%) |
Feb 09, 2012 | 57.61 | 58.68 | 57.52 | 58.20 | 1,551 | -0.48(-0.82%) |
Feb 08, 2012 | 55.55 | 59.21 | 55.55 | 58.68 | 2,629 | +0.59(+1.01%) |
Feb 07, 2012 | 58.48 | 59.16 | 57.31 | 58.09 | 6,430 | -0.15(-0.26%) |
Feb 06, 2012 | 59.20 | 59.20 | 56.61 | 58.25 | 7,199 | -1.47(-2.46%) |
Feb 03, 2012 | 58.25 | 60.12 | 58.15 | 59.72 | 6,201 | +2.16(+3.75%) |
Feb 02, 2012 | 58.57 | 58.57 | 51.57 | 57.56 | 7,890 | -1.01(-1.72%) |
Feb 01, 2012 | 55.82 | 58.57 | 55.82 | 58.57 | 5,592 | +3.41(+6.19%) |
Jan 31, 2012 | 54.10 | 55.16 | 53.82 | 55.16 | 2,925 | +1.55(+2.90%) |
Jan 30, 2012 | 52.90 | 53.89 | 52.81 | 53.60 | 2,822 | +0.33(+0.62%) |
Jan 27, 2012 | 52.98 | 53.68 | 52.64 | 53.27 | 4,447 | +0.27(+0.51%) |
Jan 26, 2012 | 52.70 | 53.26 | 52.49 | 53.00 | 6,608 | +0.07(+0.13%) |
Jan 25, 2012 | 52.55 | 53.27 | 52.55 | 52.93 | 2,099 | +0.65(+1.25%) |
Jan 24, 2012 | 51.92 | 52.58 | 51.43 | 52.28 | 4,743 | +0.27(+0.52%) |
Jan 23, 2012 | 51.86 | 52.43 | 51.14 | 52.01 | 4,241 | +0.21(+0.41%) |
Jan 20, 2012 | 51.70 | 52.12 | 51.16 | 51.80 | 2,365 | +0.21(+0.41%) |
Jan 19, 2012 | 52.08 | 52.11 | 51.51 | 51.58 | 1,431 | -0.50(-0.96%) |
Jan 18, 2012 | 51.99 | 52.08 | 51.35 | 52.08 | 11,650 | -0.08(-0.16%) |
Jan 17, 2012 | 52.74 | 52.89 | 52.17 | 52.17 | 10,085 | -0.15(-0.29%) |
Jan 13, 2012 | 52.33 | 52.62 | 52.18 | 52.32 | 2,327 | -0.83(-1.57%) |
Jan 12, 2012 | 53.16 | 53.16 | 52.43 | 53.15 | 5,969 | -0.07(-0.13%) |
Jan 11, 2012 | 52.46 | 53.48 | 52.46 | 53.22 | 8,982 | +0.08(+0.14%) |
Jan 10, 2012 | 52.86 | 53.20 | 52.72 | 53.14 | 2,286 | +0.66(+1.26%) |
Jan 09, 2012 | 52.75 | 52.75 | 52.12 | 52.48 | 3,056 | +0.24(+0.45%) |
Jan 06, 2012 | 52.24 | 52.93 | 51.80 | 52.24 | 5,294 | -0.05(-0.10%) |
Jan 05, 2012 | 50.98 | 52.34 | 50.70 | 52.30 | 6,747 | +0.90(+1.75%) |
Jan 04, 2012 | 52.23 | 52.88 | 51.26 | 51.40 | 7,076 | +0.75(+1.48%) |
Dec 30, 2011 | 50.26 | 50.94 | 49.77 | 50.65 | 2,839 | -0.28(-0.55%) |
Dec 29, 2011 | 49.37 | 50.93 | 49.37 | 50.93 | 3,578 | +1.77(+3.61%) |
Dec 28, 2011 | 50.76 | 50.76 | 49.15 | 49.15 | 5,500 | -1.51(-2.97%) |
Dec 27, 2011 | 50.25 | 50.71 | 49.38 | 50.66 | 3,029 | +0.25(+0.49%) |
Dec 23, 2011 | 49.54 | 50.66 | 49.54 | 50.42 | 1,895 | +0.35(+0.69%) |
Dec 21, 2011 | 49.58 | 50.13 | 48.44 | 50.07 | 11,127 | -0.39(-0.77%) |
Dec 20, 2011 | 49.51 | 50.62 | 49.29 | 50.46 | 12,024 | +1.17(+2.37%) |
Dec 19, 2011 | 50.12 | 50.12 | 49.11 | 49.29 | 15,771 | -0.30(-0.60%) |
Dec 16, 2011 | 49.21 | 49.59 | 48.05 | 49.59 | 20,601 | +1.22(+2.52%) |
Dec 15, 2011 | 45.80 | 48.37 | 44.73 | 48.37 | 9,834 | +2.83(+6.20%) |
Dec 14, 2011 | 43.95 | 47.36 | 43.27 | 45.54 | 13,416 | +1.37(+3.10%) |
Dec 13, 2011 | 45.30 | 45.65 | 44.00 | 44.17 | 11,149 | -0.81(-1.81%) |
Dec 12, 2011 | 44.87 | 45.01 | 44.43 | 44.98 | 11,304 | -0.66(-1.45%) |
Dec 09, 2011 | 45.52 | 46.09 | 45.42 | 45.64 | 6,840 | +0.25(+0.54%) |
Dec 08, 2011 | 45.86 | 46.21 | 45.40 | 45.40 | 5,476 | -1.00(-2.15%) |
Dec 07, 2011 | 45.95 | 46.52 | 45.49 | 46.40 | 3,553 | +0.11(+0.24%) |
Dec 06, 2011 | 45.73 | 46.29 | 45.64 | 46.29 | 2,927 | +0.58(+1.28%) |
Dec 05, 2011 | 44.13 | 45.70 | 44.13 | 45.70 | 11,949 | +0.41(+0.92%) |
Dec 02, 2011 | 44.93 | 45.29 | 44.63 | 45.29 | 3,901 | +1.12(+2.53%) |