Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.35 | 40.93 | 40.35 | 40.68 | 430,002 | +0.34(+0.84%) |
Feb 28, 2012 | 40.95 | 40.95 | 40.09 | 40.34 | 255,491 | -0.22(-0.54%) |
Feb 27, 2012 | 41.00 | 41.06 | 40.01 | 40.56 | 267,911 | -0.54(-1.31%) |
Feb 24, 2012 | 40.87 | 41.21 | 40.48 | 41.10 | 218,416 | +0.42(+1.03%) |
Feb 23, 2012 | 40.20 | 41.40 | 40.00 | 40.68 | 549,436 | +0.42(+1.04%) |
Feb 22, 2012 | 40.07 | 40.57 | 39.95 | 40.26 | 320,767 | -0.11(-0.27%) |
Feb 21, 2012 | 39.44 | 41.23 | 39.22 | 40.37 | 463,375 | +0.97(+2.46%) |
Feb 17, 2012 | 39.96 | 39.96 | 39.19 | 39.40 | 253,406 | -0.34(-0.86%) |
Feb 16, 2012 | 39.53 | 40.01 | 39.01 | 39.74 | 290,969 | +0.30(+0.76%) |
Feb 15, 2012 | 39.50 | 39.99 | 38.84 | 39.44 | 412,984 | +0.12(+0.31%) |
Feb 14, 2012 | 40.45 | 40.50 | 39.29 | 39.32 | 421,575 | -1.02(-2.53%) |
Feb 13, 2012 | 39.41 | 40.66 | 39.20 | 40.34 | 535,773 | +1.11(+2.83%) |
Feb 10, 2012 | 40.26 | 40.85 | 39.19 | 39.23 | 542,461 | -1.22(-3.02%) |
Feb 09, 2012 | 40.77 | 40.82 | 40.05 | 40.45 | 473,265 | +0.03(+0.07%) |
Feb 08, 2012 | 40.71 | 41.92 | 40.39 | 40.42 | 450,500 | -0.47(-1.15%) |
Feb 07, 2012 | 39.29 | 41.49 | 38.84 | 40.89 | 487,003 | +1.50(+3.81%) |
Feb 06, 2012 | 39.30 | 39.96 | 38.50 | 39.39 | 372,045 | -0.44(-1.10%) |
Feb 03, 2012 | 39.04 | 40.99 | 38.65 | 39.83 | 665,550 | +1.00(+2.58%) |
Feb 02, 2012 | 37.51 | 38.97 | 37.51 | 38.83 | 486,229 | +1.13(+3.00%) |
Feb 01, 2012 | 36.99 | 38.61 | 36.48 | 37.70 | 880,994 | +1.82(+5.07%) |
Jan 31, 2012 | 36.25 | 36.39 | 35.09 | 35.88 | 641,793 | -0.40(-1.10%) |
Jan 30, 2012 | 34.62 | 38.17 | 34.33 | 36.28 | 2,424,065 | +1.49(+4.28%) |
Jan 27, 2012 | 32.71 | 35.21 | 31.61 | 34.79 | 1,630,225 | +1.86(+5.65%) |
Jan 26, 2012 | 31.40 | 33.90 | 31.25 | 32.93 | 1,710,123 | +1.68(+5.38%) |
Jan 25, 2012 | 30.33 | 31.27 | 30.00 | 31.25 | 609,100 | +0.78(+2.56%) |
Jan 24, 2012 | 30.02 | 30.90 | 29.66 | 30.47 | 687,731 | +0.33(+1.09%) |
Jan 23, 2012 | 30.50 | 30.60 | 30.00 | 30.14 | 492,496 | +0.13(+0.43%) |
Jan 20, 2012 | 30.45 | 30.96 | 29.98 | 30.01 | 863,889 | -0.25(-0.83%) |
Jan 19, 2012 | 29.32 | 30.72 | 29.32 | 30.26 | 865,070 | +0.96(+3.28%) |
Jan 18, 2012 | 28.87 | 29.58 | 28.50 | 29.30 | 1,049,662 | +0.35(+1.21%) |
Jan 17, 2012 | 30.19 | 30.39 | 28.03 | 28.95 | 1,056,533 | -0.77(-2.59%) |
Jan 13, 2012 | 29.35 | 30.36 | 29.27 | 29.72 | 902,545 | +0.14(+0.47%) |
Jan 12, 2012 | 29.59 | 29.65 | 29.07 | 29.58 | 569,982 | -0.02(-0.07%) |
Jan 11, 2012 | 29.71 | 30.04 | 29.38 | 29.60 | 648,202 | -0.10(-0.34%) |
Jan 10, 2012 | 30.70 | 31.13 | 29.48 | 29.70 | 1,113,128 | -0.75(-2.46%) |
Jan 09, 2012 | 31.26 | 31.33 | 30.25 | 30.45 | 463,208 | -0.90(-2.87%) |
Jan 06, 2012 | 31.00 | 31.58 | 31.00 | 31.35 | 191,457 | +0.32(+1.03%) |
Jan 05, 2012 | 30.74 | 31.14 | 30.42 | 31.03 | 605,475 | +0.33(+1.07%) |
Jan 04, 2012 | 30.45 | 31.81 | 30.30 | 30.70 | 371,943 | +0.10(+0.33%) |
Dec 30, 2011 | 30.48 | 31.23 | 30.40 | 30.60 | 192,150 | -0.18(-0.58%) |
Dec 29, 2011 | 31.29 | 31.41 | 30.72 | 30.78 | 837,408 | -0.51(-1.63%) |
Dec 28, 2011 | 31.91 | 32.05 | 31.27 | 31.29 | 541,572 | -0.51(-1.60%) |
Dec 27, 2011 | 31.50 | 32.02 | 31.46 | 31.80 | 550,507 | +0.20(+0.63%) |
Dec 23, 2011 | 31.39 | 31.66 | 31.39 | 31.60 | 158,797 | +1.22(+4.02%) |
Dec 21, 2011 | 30.83 | 30.91 | 30.18 | 30.38 | 457,390 | -0.44(-1.43%) |
Dec 20, 2011 | 30.56 | 31.12 | 30.29 | 30.82 | 376,115 | +0.61(+2.02%) |
Dec 19, 2011 | 32.50 | 32.82 | 29.32 | 30.21 | 1,645,547 | -2.53(-7.73%) |
Dec 16, 2011 | 32.19 | 32.76 | 31.96 | 32.74 | 295,289 | +0.97(+3.05%) |
Dec 15, 2011 | 31.96 | 32.36 | 31.33 | 31.77 | 318,630 | +0.16(+0.51%) |
Dec 14, 2011 | 32.97 | 33.00 | 31.41 | 31.61 | 545,005 | -1.68(-5.05%) |
Dec 13, 2011 | 34.12 | 34.53 | 33.14 | 33.29 | 572,304 | -0.51(-1.51%) |
Dec 12, 2011 | 33.61 | 33.85 | 33.11 | 33.80 | 308,252 | -0.08(-0.24%) |
Dec 09, 2011 | 33.27 | 34.07 | 32.93 | 33.88 | 398,989 | +0.75(+2.26%) |
Dec 08, 2011 | 33.01 | 34.07 | 33.01 | 33.13 | 404,516 | -0.14(-0.42%) |
Dec 07, 2011 | 33.03 | 33.52 | 32.56 | 33.27 | 400,592 | +0.11(+0.33%) |
Dec 06, 2011 | 34.00 | 34.11 | 33.07 | 33.16 | 321,206 | -0.75(-2.21%) |
Dec 05, 2011 | 33.23 | 34.41 | 33.14 | 33.91 | 625,872 | +1.00(+3.04%) |
Dec 02, 2011 | 32.92 | 33.26 | 32.58 | 32.91 | 411,713 | +0.24(+0.73%) |