Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.19 | 43.62 | 42.75 | 42.89 | 363,407 | -0.10(-0.24%) |
Feb 28, 2012 | 44.05 | 44.07 | 42.79 | 42.99 | 164,790 | -0.98(-2.23%) |
Feb 27, 2012 | 43.46 | 44.05 | 42.91 | 43.98 | 117,418 | +0.11(+0.25%) |
Feb 24, 2012 | 43.90 | 44.05 | 43.46 | 43.87 | 108,871 | -0.05(-0.11%) |
Feb 23, 2012 | 44.27 | 44.29 | 43.47 | 43.91 | 153,353 | -0.13(-0.30%) |
Feb 22, 2012 | 44.70 | 44.70 | 43.40 | 44.05 | 149,937 | -0.27(-0.60%) |
Feb 21, 2012 | 44.68 | 44.68 | 43.76 | 44.31 | 123,039 | -0.30(-0.66%) |
Feb 17, 2012 | 44.86 | 44.86 | 44.36 | 44.61 | 109,762 | -0.12(-0.28%) |
Feb 16, 2012 | 44.15 | 44.80 | 43.65 | 44.73 | 239,256 | +0.92(+2.10%) |
Feb 15, 2012 | 43.75 | 44.05 | 43.40 | 43.81 | 174,104 | +0.19(+0.44%) |
Feb 14, 2012 | 43.83 | 43.83 | 43.54 | 43.62 | 129,090 | -0.40(-0.91%) |
Feb 13, 2012 | 43.98 | 44.12 | 43.54 | 44.02 | 75,635 | +0.54(+1.25%) |
Feb 10, 2012 | 43.35 | 44.15 | 43.30 | 43.48 | 154,609 | -0.22(-0.50%) |
Feb 09, 2012 | 44.21 | 44.21 | 43.63 | 43.70 | 82,759 | -0.43(-0.98%) |
Feb 08, 2012 | 44.07 | 44.34 | 43.74 | 44.13 | 49,784 | +0.03(+0.06%) |
Feb 07, 2012 | 44.22 | 44.30 | 43.89 | 44.10 | 74,740 | -0.11(-0.25%) |
Feb 06, 2012 | 44.05 | 44.38 | 43.81 | 44.21 | 100,988 | +0.09(+0.20%) |
Feb 03, 2012 | 44.02 | 44.18 | 43.84 | 44.12 | 164,456 | +0.61(+1.41%) |
Feb 02, 2012 | 43.61 | 43.94 | 43.30 | 43.51 | 202,168 | -0.14(-0.33%) |
Feb 01, 2012 | 42.99 | 43.71 | 42.88 | 43.65 | 194,100 | +0.96(+2.24%) |
Jan 31, 2012 | 42.76 | 42.95 | 42.31 | 42.70 | 234,495 | +0.16(+0.39%) |
Jan 30, 2012 | 42.46 | 42.71 | 41.61 | 42.53 | 420,310 | -0.16(-0.39%) |
Jan 27, 2012 | 42.63 | 42.99 | 42.57 | 42.70 | 144,042 | +0.05(+0.13%) |
Jan 26, 2012 | 42.30 | 42.92 | 41.83 | 42.64 | 305,375 | +0.58(+1.39%) |
Jan 25, 2012 | 41.98 | 42.14 | 41.63 | 42.06 | 154,693 | +0.07(+0.16%) |
Jan 24, 2012 | 41.40 | 42.24 | 41.07 | 41.99 | 149,354 | +0.42(+1.01%) |
Jan 23, 2012 | 41.45 | 41.61 | 41.22 | 41.57 | 55,290 | +0.18(+0.43%) |
Jan 20, 2012 | 40.98 | 41.48 | 40.78 | 41.39 | 130,989 | +0.44(+1.07%) |
Jan 19, 2012 | 40.84 | 41.30 | 40.31 | 40.95 | 152,694 | +0.30(+0.73%) |
Jan 18, 2012 | 39.94 | 40.95 | 39.80 | 40.66 | 125,271 | +0.76(+1.91%) |
Jan 17, 2012 | 40.07 | 40.37 | 39.71 | 39.90 | 119,744 | +0.21(+0.52%) |
Jan 13, 2012 | 39.84 | 40.22 | 39.46 | 39.69 | 84,674 | -0.36(-0.89%) |
Jan 12, 2012 | 40.84 | 41.15 | 39.71 | 40.05 | 97,143 | +0.38(+0.97%) |
Jan 11, 2012 | 39.45 | 39.90 | 39.35 | 39.66 | 94,471 | +0.08(+0.19%) |
Jan 10, 2012 | 39.30 | 39.68 | 39.19 | 39.59 | 91,793 | +0.80(+2.07%) |
Jan 09, 2012 | 39.49 | 39.49 | 38.68 | 38.78 | 66,400 | -0.49(-1.26%) |
Jan 06, 2012 | 39.35 | 39.43 | 38.91 | 39.28 | 99,719 | +0.04(+0.11%) |
Jan 05, 2012 | 38.26 | 39.31 | 38.17 | 39.24 | 92,930 | +0.85(+2.22%) |
Jan 04, 2012 | 39.00 | 39.09 | 38.27 | 38.38 | 98,774 | +0.30(+0.78%) |
Dec 30, 2011 | 38.97 | 38.98 | 38.08 | 38.09 | 78,914 | -0.27(-0.72%) |
Dec 29, 2011 | 38.20 | 38.67 | 38.05 | 38.36 | 66,171 | +0.29(+0.76%) |
Dec 28, 2011 | 38.53 | 38.53 | 38.00 | 38.07 | 68,217 | -0.41(-1.05%) |
Dec 27, 2011 | 38.55 | 38.72 | 37.98 | 38.48 | 64,759 | -0.12(-0.30%) |
Dec 23, 2011 | 38.89 | 38.89 | 38.30 | 38.60 | 38,926 | +0.10(+0.25%) |
Dec 21, 2011 | 38.24 | 38.62 | 37.71 | 38.50 | 65,392 | +0.17(+0.45%) |
Dec 20, 2011 | 37.47 | 38.34 | 37.41 | 38.33 | 120,865 | +1.48(+4.03%) |
Dec 19, 2011 | 37.46 | 37.68 | 36.79 | 36.84 | 75,303 | -0.45(-1.22%) |
Dec 16, 2011 | 37.08 | 37.73 | 36.93 | 37.30 | 279,745 | +0.41(+1.10%) |
Dec 15, 2011 | 36.58 | 36.97 | 36.16 | 36.89 | 116,307 | +0.91(+2.54%) |
Dec 14, 2011 | 36.00 | 36.59 | 35.92 | 35.98 | 121,447 | -0.25(-0.68%) |
Dec 13, 2011 | 37.04 | 37.67 | 36.08 | 36.23 | 86,474 | -0.48(-1.31%) |
Dec 12, 2011 | 36.54 | 36.75 | 36.21 | 36.71 | 113,236 | -0.43(-1.17%) |
Dec 09, 2011 | 36.66 | 37.32 | 36.53 | 37.14 | 112,280 | +0.63(+1.74%) |
Dec 08, 2011 | 37.67 | 37.79 | 36.40 | 36.51 | 95,517 | -1.41(-3.72%) |
Dec 07, 2011 | 37.25 | 38.39 | 37.01 | 37.92 | 169,415 | +0.52(+1.39%) |
Dec 06, 2011 | 36.87 | 37.58 | 36.62 | 37.40 | 183,246 | +0.44(+1.20%) |
Dec 05, 2011 | 36.49 | 37.03 | 36.36 | 36.96 | 153,777 | +0.90(+2.50%) |
Dec 02, 2011 | 35.93 | 36.59 | 35.72 | 36.06 | 124,076 | +0.58(+1.63%) |