Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 41.70 | 42.25 | 40.75 | 40.75 | 831,693 | -0.97(-2.33%) |
Feb 28, 2012 | 41.76 | 42.85 | 40.93 | 41.72 | 652,344 | +0.02(+0.05%) |
Feb 27, 2012 | 42.74 | 42.96 | 41.34 | 41.70 | 939,743 | -1.30(-3.02%) |
Feb 24, 2012 | 42.07 | 43.16 | 41.79 | 43.00 | 1,690,141 | +0.90(+2.14%) |
Feb 23, 2012 | 40.60 | 42.11 | 40.11 | 42.10 | 755,220 | +1.50(+3.69%) |
Feb 22, 2012 | 39.72 | 40.81 | 39.72 | 40.60 | 693,705 | +0.64(+1.60%) |
Feb 21, 2012 | 39.94 | 40.59 | 39.55 | 39.96 | 751,005 | +0.30(+0.76%) |
Feb 17, 2012 | 39.28 | 40.36 | 38.56 | 39.66 | 1,072,679 | +0.80(+2.06%) |
Feb 16, 2012 | 40.00 | 40.18 | 37.27 | 38.86 | 2,696,439 | +2.39(+6.55%) |
Feb 15, 2012 | 36.93 | 37.13 | 36.15 | 36.47 | 687,581 | -0.43(-1.17%) |
Feb 14, 2012 | 36.59 | 36.98 | 36.38 | 36.90 | 493,156 | +0.16(+0.44%) |
Feb 13, 2012 | 36.51 | 36.85 | 36.23 | 36.74 | 538,581 | +0.71(+1.97%) |
Feb 10, 2012 | 35.37 | 36.06 | 35.12 | 36.03 | 656,913 | +0.17(+0.47%) |
Feb 09, 2012 | 36.01 | 36.61 | 35.77 | 35.86 | 495,333 | -0.15(-0.42%) |
Feb 08, 2012 | 35.78 | 36.38 | 35.58 | 36.01 | 492,386 | +0.45(+1.27%) |
Feb 07, 2012 | 35.16 | 35.73 | 34.58 | 35.56 | 387,233 | +0.38(+1.08%) |
Feb 06, 2012 | 34.80 | 35.35 | 34.52 | 35.18 | 490,990 | +0.22(+0.63%) |
Feb 03, 2012 | 35.44 | 35.89 | 34.91 | 34.96 | 831,926 | +0.15(+0.43%) |
Feb 02, 2012 | 33.50 | 35.04 | 33.36 | 34.81 | 883,876 | +1.30(+3.88%) |
Feb 01, 2012 | 33.07 | 33.62 | 32.69 | 33.51 | 897,026 | +0.82(+2.51%) |
Jan 31, 2012 | 33.04 | 33.28 | 32.50 | 32.69 | 527,982 | -0.17(-0.52%) |
Jan 30, 2012 | 33.25 | 33.25 | 32.56 | 32.86 | 933,059 | -0.75(-2.23%) |
Jan 27, 2012 | 33.85 | 34.43 | 33.52 | 33.61 | 639,608 | -0.38(-1.12%) |
Jan 26, 2012 | 36.24 | 36.61 | 33.86 | 33.99 | 1,050,066 | -2.02(-5.61%) |
Jan 25, 2012 | 35.64 | 36.13 | 35.11 | 36.01 | 412,463 | +0.31(+0.87%) |
Jan 24, 2012 | 35.41 | 35.92 | 35.36 | 35.70 | 606,543 | -0.06(-0.17%) |
Jan 23, 2012 | 35.79 | 36.15 | 35.58 | 35.76 | 399,095 | +0.04(+0.11%) |
Jan 20, 2012 | 35.39 | 35.96 | 35.31 | 35.72 | 578,926 | +0.24(+0.68%) |
Jan 19, 2012 | 35.18 | 36.05 | 35.17 | 35.48 | 986,433 | +0.33(+0.94%) |
Jan 18, 2012 | 34.05 | 35.24 | 33.82 | 35.15 | 1,128,228 | +0.94(+2.75%) |
Jan 17, 2012 | 33.86 | 34.54 | 33.00 | 34.21 | 1,232,801 | +0.68(+2.03%) |
Jan 13, 2012 | 32.53 | 33.57 | 32.40 | 33.53 | 1,319,787 | +0.55(+1.67%) |
Jan 12, 2012 | 33.35 | 33.64 | 32.90 | 32.98 | 693,478 | -0.31(-0.93%) |
Jan 11, 2012 | 33.31 | 33.70 | 32.45 | 33.29 | 663,358 | -0.30(-0.89%) |
Jan 10, 2012 | 33.35 | 33.95 | 33.30 | 33.59 | 625,126 | +0.81(+2.47%) |
Jan 09, 2012 | 33.76 | 33.87 | 32.48 | 32.78 | 892,782 | -1.02(-3.02%) |
Jan 06, 2012 | 32.25 | 33.92 | 31.95 | 33.80 | 867,989 | +1.59(+4.94%) |
Jan 05, 2012 | 31.56 | 32.44 | 31.27 | 32.21 | 587,936 | +0.45(+1.42%) |
Jan 04, 2012 | 31.43 | 32.25 | 31.33 | 31.76 | 526,482 | +0.74(+2.39%) |
Dec 30, 2011 | 31.55 | 31.55 | 30.99 | 31.02 | 520,749 | -0.53(-1.68%) |
Dec 29, 2011 | 31.34 | 31.97 | 31.26 | 31.55 | 254,118 | +0.26(+0.83%) |
Dec 28, 2011 | 32.89 | 33.07 | 31.21 | 31.29 | 378,886 | -1.66(-5.04%) |
Dec 27, 2011 | 32.49 | 33.15 | 32.49 | 32.95 | 157,773 | +0.38(+1.17%) |
Dec 23, 2011 | 32.84 | 33.02 | 32.35 | 32.57 | 181,788 | +0.42(+1.31%) |
Dec 21, 2011 | 31.59 | 32.28 | 31.01 | 32.15 | 309,784 | +0.38(+1.20%) |
Dec 20, 2011 | 31.18 | 32.64 | 31.18 | 31.77 | 730,391 | +1.13(+3.69%) |
Dec 19, 2011 | 31.79 | 32.21 | 30.56 | 30.64 | 677,164 | -0.86(-2.73%) |
Dec 16, 2011 | 31.41 | 31.75 | 30.88 | 31.50 | 1,957,229 | +0.37(+1.19%) |
Dec 15, 2011 | 31.60 | 31.69 | 30.90 | 31.13 | 800,674 | +0.12(+0.39%) |
Dec 14, 2011 | 32.51 | 32.57 | 30.68 | 31.01 | 1,440,913 | -1.95(-5.92%) |
Dec 13, 2011 | 34.06 | 34.41 | 32.74 | 32.96 | 707,282 | -0.83(-2.46%) |
Dec 12, 2011 | 34.06 | 34.06 | 33.14 | 33.79 | 692,130 | -0.83(-2.40%) |
Dec 09, 2011 | 33.60 | 34.86 | 33.32 | 34.62 | 699,201 | +1.24(+3.71%) |
Dec 08, 2011 | 33.71 | 33.92 | 33.25 | 33.38 | 995,044 | -0.65(-1.91%) |
Dec 07, 2011 | 34.28 | 34.28 | 33.36 | 34.03 | 761,955 | -0.45(-1.31%) |
Dec 06, 2011 | 34.38 | 34.97 | 33.99 | 34.48 | 671,515 | +0.08(+0.23%) |
Dec 05, 2011 | 34.00 | 34.92 | 33.86 | 34.40 | 571,930 | +0.99(+2.96%) |
Dec 02, 2011 | 34.39 | 34.39 | 33.26 | 33.41 | 711,722 | -0.58(-1.71%) |