Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.82 | 44.05 | 43.40 | 43.40 | 68,298 | -0.31(-0.72%) |
Feb 28, 2012 | 43.51 | 43.77 | 43.35 | 43.71 | 18,060 | +0.25(+0.57%) |
Feb 27, 2012 | 42.56 | 43.53 | 42.47 | 43.46 | 13,313 | +0.56(+1.30%) |
Feb 24, 2012 | 43.20 | 43.20 | 42.85 | 42.90 | 23,441 | -0.17(-0.40%) |
Feb 23, 2012 | 42.80 | 43.13 | 42.52 | 43.08 | 43,840 | +0.32(+0.75%) |
Feb 22, 2012 | 43.12 | 43.12 | 42.75 | 42.75 | 19,435 | -0.46(-1.07%) |
Feb 21, 2012 | 43.28 | 43.56 | 43.10 | 43.21 | 28,134 | +0.02(+0.04%) |
Feb 17, 2012 | 43.09 | 43.26 | 42.98 | 43.20 | 42,435 | +0.32(+0.75%) |
Feb 16, 2012 | 42.15 | 42.95 | 41.96 | 42.88 | 81,521 | +0.68(+1.62%) |
Feb 15, 2012 | 42.61 | 42.84 | 42.12 | 42.19 | 50,649 | -0.26(-0.62%) |
Feb 14, 2012 | 42.60 | 42.60 | 42.07 | 42.46 | 52,579 | -0.40(-0.94%) |
Feb 13, 2012 | 43.01 | 43.01 | 42.75 | 42.86 | 42,300 | +0.35(+0.83%) |
Feb 10, 2012 | 42.42 | 42.59 | 42.29 | 42.51 | 36,601 | -0.42(-0.98%) |
Feb 09, 2012 | 43.17 | 43.32 | 42.71 | 42.93 | 38,117 | +0.02(+0.04%) |
Feb 08, 2012 | 42.59 | 42.94 | 42.56 | 42.91 | 27,925 | +0.35(+0.81%) |
Feb 07, 2012 | 42.38 | 42.67 | 42.28 | 42.56 | 77,154 | -0.06(-0.14%) |
Feb 06, 2012 | 42.57 | 42.62 | 42.34 | 42.62 | 62,886 | -0.16(-0.37%) |
Feb 03, 2012 | 42.23 | 42.78 | 42.23 | 42.78 | 88,505 | +1.29(+3.11%) |
Feb 02, 2012 | 41.26 | 41.73 | 41.15 | 41.49 | 72,719 | +0.40(+0.96%) |
Feb 01, 2012 | 40.85 | 41.42 | 40.85 | 41.09 | 92,115 | +0.70(+1.73%) |
Jan 31, 2012 | 40.51 | 40.52 | 40.11 | 40.39 | 56,977 | +0.19(+0.47%) |
Jan 30, 2012 | 40.15 | 40.31 | 39.91 | 40.20 | 46,718 | -0.50(-1.23%) |
Jan 27, 2012 | 40.19 | 40.74 | 40.12 | 40.71 | 76,429 | +0.27(+0.67%) |
Jan 26, 2012 | 41.12 | 41.30 | 40.23 | 40.43 | 84,613 | -0.49(-1.19%) |
Jan 25, 2012 | 40.60 | 40.99 | 40.57 | 40.92 | 67,011 | +0.07(+0.18%) |
Jan 24, 2012 | 40.49 | 40.97 | 40.27 | 40.85 | 38,725 | -0.08(-0.20%) |
Jan 23, 2012 | 40.72 | 41.21 | 40.70 | 40.93 | 34,488 | +0.16(+0.38%) |
Jan 20, 2012 | 40.38 | 40.78 | 40.26 | 40.77 | 49,441 | +0.23(+0.57%) |
Jan 19, 2012 | 40.54 | 40.82 | 40.42 | 40.54 | 42,067 | +0.26(+0.63%) |
Jan 18, 2012 | 39.48 | 40.29 | 39.29 | 40.29 | 57,846 | +0.68(+1.72%) |
Jan 17, 2012 | 40.10 | 40.40 | 39.50 | 39.60 | 92,921 | -0.46(-1.15%) |
Jan 13, 2012 | 39.62 | 40.08 | 39.49 | 40.06 | 62,423 | -0.39(-0.96%) |
Jan 12, 2012 | 40.36 | 40.46 | 39.82 | 40.45 | 158,806 | +0.32(+0.80%) |
Jan 11, 2012 | 39.61 | 40.20 | 39.41 | 40.13 | 43,407 | +0.28(+0.70%) |
Jan 10, 2012 | 39.68 | 39.92 | 39.58 | 39.85 | 95,825 | +0.79(+2.02%) |
Jan 09, 2012 | 38.96 | 39.22 | 38.81 | 39.06 | 38,647 | +0.31(+0.81%) |
Jan 06, 2012 | 38.92 | 38.95 | 38.48 | 38.75 | 43,472 | -0.30(-0.78%) |
Jan 05, 2012 | 38.10 | 39.27 | 37.86 | 39.05 | 55,723 | +0.66(+1.71%) |
Jan 04, 2012 | 38.22 | 38.51 | 37.83 | 38.39 | 53,110 | +1.14(+3.07%) |
Dec 30, 2011 | 37.46 | 37.46 | 37.25 | 37.25 | 116,436 | -0.21(-0.55%) |
Dec 29, 2011 | 37.07 | 37.53 | 36.92 | 37.46 | 40,433 | +0.62(+1.68%) |
Dec 28, 2011 | 37.54 | 37.54 | 36.81 | 36.84 | 39,843 | -0.64(-1.71%) |
Dec 27, 2011 | 37.69 | 37.82 | 37.48 | 37.48 | 37,111 | -0.34(-0.89%) |
Dec 23, 2011 | 37.54 | 37.82 | 37.40 | 37.82 | 196,169 | +1.13(+3.09%) |
Dec 21, 2011 | 36.54 | 36.75 | 36.13 | 36.68 | 40,382 | +0.20(+0.56%) |
Dec 20, 2011 | 35.74 | 36.65 | 35.74 | 36.48 | 113,746 | +1.43(+4.08%) |
Dec 19, 2011 | 35.99 | 36.04 | 34.94 | 35.05 | 55,632 | -0.90(-2.50%) |
Dec 16, 2011 | 36.04 | 36.47 | 35.86 | 35.95 | 44,328 | +0.23(+0.64%) |
Dec 15, 2011 | 36.25 | 36.30 | 35.65 | 35.72 | 39,424 | -0.02(-0.07%) |
Dec 14, 2011 | 35.60 | 36.11 | 35.58 | 35.74 | 62,564 | -0.16(-0.46%) |
Dec 13, 2011 | 36.77 | 37.00 | 35.64 | 35.91 | 90,373 | -0.62(-1.71%) |
Dec 12, 2011 | 36.79 | 36.85 | 36.28 | 36.53 | 55,242 | -1.01(-2.69%) |
Dec 09, 2011 | 36.83 | 37.64 | 36.83 | 37.54 | 83,812 | +0.92(+2.51%) |
Dec 08, 2011 | 37.74 | 37.74 | 36.44 | 36.62 | 69,305 | -1.42(-3.73%) |
Dec 07, 2011 | 37.31 | 38.23 | 37.07 | 38.04 | 37,606 | +0.43(+1.13%) |
Dec 06, 2011 | 37.57 | 37.81 | 37.35 | 37.61 | 56,279 | -0.09(-0.24%) |
Dec 05, 2011 | 37.62 | 38.11 | 37.44 | 37.70 | 61,046 | +0.84(+2.27%) |
Dec 02, 2011 | 36.69 | 37.51 | 36.64 | 36.87 | 105,259 | +0.66(+1.81%) |