Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 42.35 | 43.66 | 42.35 | 43.46 | 1,188,400 | +0.91(+2.14%) |
Feb 28, 2012 | 41.42 | 42.70 | 41.01 | 42.55 | 641,493 | +1.25(+3.03%) |
Feb 27, 2012 | 41.04 | 41.53 | 40.94 | 41.30 | 283,697 | +0.16(+0.39%) |
Feb 24, 2012 | 41.02 | 41.38 | 40.75 | 41.14 | 335,238 | +0.29(+0.71%) |
Feb 23, 2012 | 40.68 | 41.00 | 40.65 | 40.85 | 368,946 | +0.07(+0.17%) |
Feb 22, 2012 | 41.04 | 41.06 | 40.61 | 40.78 | 482,868 | -0.24(-0.59%) |
Feb 21, 2012 | 41.46 | 41.63 | 40.98 | 41.02 | 500,723 | -0.51(-1.23%) |
Feb 17, 2012 | 41.14 | 41.73 | 40.15 | 41.53 | 553,826 | +0.30(+0.73%) |
Feb 16, 2012 | 41.53 | 42.06 | 40.71 | 41.23 | 700,323 | -0.29(-0.70%) |
Feb 15, 2012 | 41.79 | 41.85 | 41.44 | 41.52 | 388,095 | +0.06(+0.14%) |
Feb 14, 2012 | 41.17 | 41.51 | 40.88 | 41.46 | 447,721 | +0.10(+0.24%) |
Feb 13, 2012 | 41.22 | 41.55 | 40.68 | 41.36 | 728,773 | +0.32(+0.78%) |
Feb 10, 2012 | 40.38 | 41.07 | 40.38 | 41.04 | 603,736 | +0.29(+0.71%) |
Feb 09, 2012 | 40.75 | 41.09 | 40.37 | 40.75 | 556,813 | -0.09(-0.22%) |
Feb 08, 2012 | 40.63 | 40.98 | 40.47 | 40.84 | 553,075 | +0.28(+0.69%) |
Feb 07, 2012 | 39.77 | 40.82 | 39.48 | 40.56 | 514,029 | +0.78(+1.96%) |
Feb 06, 2012 | 39.16 | 39.81 | 39.04 | 39.78 | 673,358 | +0.44(+1.12%) |
Feb 03, 2012 | 39.12 | 39.51 | 39.12 | 39.34 | 1,676,899 | +0.39(+1.00%) |
Feb 02, 2012 | 39.37 | 39.37 | 38.81 | 38.95 | 876,441 | -0.31(-0.79%) |
Feb 01, 2012 | 39.19 | 39.54 | 38.93 | 39.26 | 660,554 | +0.41(+1.06%) |
Jan 31, 2012 | 39.00 | 39.38 | 38.80 | 38.85 | 269,297 | -0.08(-0.21%) |
Jan 30, 2012 | 38.94 | 39.00 | 38.52 | 38.93 | 241,717 | -0.26(-0.66%) |
Jan 27, 2012 | 39.58 | 39.86 | 39.18 | 39.19 | 345,149 | -0.68(-1.71%) |
Jan 26, 2012 | 40.34 | 40.37 | 39.76 | 39.87 | 308,594 | -0.16(-0.40%) |
Jan 25, 2012 | 39.76 | 40.20 | 39.76 | 40.03 | 335,221 | +0.16(+0.40%) |
Jan 24, 2012 | 39.63 | 40.00 | 39.47 | 39.87 | 209,071 | +0.10(+0.25%) |
Jan 23, 2012 | 39.96 | 40.31 | 39.62 | 39.77 | 259,690 | -0.21(-0.53%) |
Jan 20, 2012 | 40.74 | 40.74 | 39.86 | 39.98 | 432,709 | -0.69(-1.70%) |
Jan 19, 2012 | 39.97 | 40.96 | 39.89 | 40.67 | 591,592 | +0.71(+1.78%) |
Jan 18, 2012 | 39.50 | 40.06 | 39.33 | 39.96 | 379,814 | +0.12(+0.30%) |
Jan 17, 2012 | 39.76 | 40.38 | 39.75 | 39.84 | 573,650 | +0.22(+0.56%) |
Jan 13, 2012 | 39.00 | 39.62 | 38.96 | 39.62 | 1,128,459 | +0.24(+0.61%) |
Jan 12, 2012 | 38.65 | 39.43 | 38.54 | 39.38 | 394,291 | +0.80(+2.07%) |
Jan 11, 2012 | 38.04 | 38.68 | 37.75 | 38.58 | 422,085 | +0.44(+1.15%) |
Jan 10, 2012 | 37.63 | 38.16 | 37.63 | 38.14 | 462,055 | +0.68(+1.82%) |
Jan 09, 2012 | 37.34 | 37.65 | 37.20 | 37.46 | 433,278 | +0.14(+0.38%) |
Jan 06, 2012 | 37.24 | 37.44 | 36.92 | 37.32 | 660,090 | +0.18(+0.48%) |
Jan 05, 2012 | 37.20 | 37.39 | 36.87 | 37.14 | 612,979 | -0.36(-0.96%) |
Jan 04, 2012 | 37.65 | 37.89 | 37.11 | 37.50 | 345,469 | -0.20(-0.53%) |
Dec 30, 2011 | 37.87 | 37.97 | 37.46 | 37.70 | 325,717 | +0.22(+0.59%) |
Dec 29, 2011 | 37.55 | 37.81 | 37.27 | 37.48 | 608,494 | -0.10(-0.27%) |
Dec 28, 2011 | 37.18 | 37.91 | 37.16 | 37.58 | 699,154 | +0.33(+0.89%) |
Dec 27, 2011 | 37.12 | 37.39 | 36.89 | 37.25 | 488,149 | +0.07(+0.19%) |
Dec 23, 2011 | 36.73 | 37.33 | 36.73 | 37.18 | 436,917 | +0.24(+0.65%) |
Dec 21, 2011 | 37.12 | 37.30 | 35.55 | 36.94 | 400,920 | -0.13(-0.35%) |
Dec 20, 2011 | 36.78 | 37.34 | 36.42 | 37.07 | 602,454 | +0.89(+2.46%) |
Dec 19, 2011 | 36.74 | 36.98 | 35.72 | 36.18 | 486,351 | -0.27(-0.74%) |
Dec 16, 2011 | 36.94 | 37.16 | 36.30 | 36.45 | 532,026 | -0.36(-0.98%) |
Dec 15, 2011 | 37.15 | 37.51 | 36.79 | 36.81 | 468,827 | -0.09(-0.24%) |
Dec 14, 2011 | 37.54 | 37.65 | 36.83 | 36.90 | 384,978 | -0.80(-2.12%) |
Dec 13, 2011 | 37.99 | 38.34 | 37.50 | 37.70 | 365,336 | -0.08(-0.21%) |
Dec 12, 2011 | 37.70 | 37.90 | 37.18 | 37.78 | 266,231 | -0.17(-0.45%) |
Dec 09, 2011 | 37.34 | 38.14 | 37.19 | 37.95 | 315,668 | +0.57(+1.52%) |
Dec 08, 2011 | 37.70 | 37.71 | 36.02 | 37.38 | 215,084 | -0.62(-1.63%) |
Dec 07, 2011 | 37.76 | 38.20 | 37.34 | 38.00 | 307,503 | -0.04(-0.11%) |
Dec 06, 2011 | 37.93 | 38.20 | 37.51 | 38.04 | 422,682 | +0.15(+0.40%) |
Dec 05, 2011 | 38.48 | 38.68 | 37.66 | 37.89 | 528,260 | -0.27(-0.71%) |
Dec 02, 2011 | 37.66 | 38.36 | 37.66 | 38.16 | 356,739 | +0.70(+1.87%) |