Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.89 | 39.21 | 38.72 | 38.81 | 101,057 | +0.12(+0.30%) |
Feb 28, 2012 | 39.20 | 39.20 | 38.56 | 38.70 | 157,706 | -0.42(-1.07%) |
Feb 27, 2012 | 38.77 | 39.28 | 38.46 | 39.12 | 71,145 | +0.20(+0.52%) |
Feb 24, 2012 | 39.00 | 39.01 | 38.60 | 38.91 | 138,794 | -0.13(-0.33%) |
Feb 23, 2012 | 38.31 | 39.05 | 37.96 | 39.04 | 135,149 | +0.89(+2.33%) |
Feb 22, 2012 | 39.04 | 39.04 | 38.15 | 38.15 | 108,852 | -0.96(-2.46%) |
Feb 21, 2012 | 39.01 | 39.19 | 38.66 | 39.12 | 114,408 | +0.11(+0.28%) |
Feb 17, 2012 | 39.12 | 39.14 | 38.74 | 39.01 | 118,757 | +0.04(+0.11%) |
Feb 16, 2012 | 38.06 | 39.01 | 37.88 | 38.96 | 164,522 | +0.88(+2.32%) |
Feb 15, 2012 | 38.05 | 38.29 | 37.76 | 38.08 | 189,927 | +0.08(+0.21%) |
Feb 14, 2012 | 38.28 | 38.28 | 37.67 | 38.00 | 314,756 | -0.35(-0.91%) |
Feb 13, 2012 | 38.40 | 38.41 | 38.12 | 38.35 | 122,122 | +0.23(+0.61%) |
Feb 10, 2012 | 38.00 | 38.35 | 37.87 | 38.12 | 137,994 | -0.23(-0.60%) |
Feb 09, 2012 | 38.28 | 38.42 | 38.03 | 38.35 | 86,630 | +0.00(+0.00%) |
Feb 08, 2012 | 38.11 | 38.45 | 37.90 | 38.35 | 172,650 | +0.23(+0.60%) |
Feb 07, 2012 | 38.28 | 38.68 | 38.07 | 38.12 | 131,933 | -0.45(-1.16%) |
Feb 06, 2012 | 38.81 | 39.12 | 38.36 | 38.56 | 136,605 | -0.54(-1.38%) |
Feb 03, 2012 | 38.74 | 39.10 | 38.50 | 39.10 | 196,316 | +0.59(+1.53%) |
Feb 02, 2012 | 38.37 | 38.61 | 37.78 | 38.51 | 162,547 | +0.22(+0.58%) |
Feb 01, 2012 | 39.20 | 39.32 | 38.13 | 38.29 | 396,537 | -1.73(-4.33%) |
Jan 31, 2012 | 40.46 | 40.58 | 39.68 | 40.02 | 132,307 | -0.34(-0.84%) |
Jan 30, 2012 | 39.91 | 40.38 | 39.91 | 40.36 | 52,527 | -0.04(-0.09%) |
Jan 27, 2012 | 40.25 | 40.67 | 40.15 | 40.39 | 116,129 | +0.05(+0.12%) |
Jan 26, 2012 | 41.68 | 41.79 | 39.79 | 40.34 | 136,251 | -1.03(-2.50%) |
Jan 25, 2012 | 41.30 | 41.70 | 41.22 | 41.38 | 60,911 | -0.02(-0.05%) |
Jan 24, 2012 | 41.45 | 41.67 | 41.25 | 41.40 | 113,002 | -0.34(-0.83%) |
Jan 23, 2012 | 41.90 | 42.36 | 41.68 | 41.75 | 84,435 | -0.37(-0.89%) |
Jan 20, 2012 | 41.79 | 42.36 | 41.39 | 42.12 | 125,869 | +0.12(+0.29%) |
Jan 19, 2012 | 41.84 | 42.05 | 41.43 | 42.00 | 75,782 | +0.19(+0.45%) |
Jan 18, 2012 | 41.62 | 41.82 | 41.31 | 41.81 | 137,003 | -0.06(-0.15%) |
Jan 17, 2012 | 42.39 | 42.39 | 41.72 | 41.88 | 165,501 | -0.34(-0.82%) |
Jan 13, 2012 | 41.83 | 42.52 | 41.53 | 42.22 | 146,678 | -0.05(-0.12%) |
Jan 12, 2012 | 42.11 | 42.30 | 41.67 | 42.27 | 165,052 | +0.17(+0.41%) |
Jan 11, 2012 | 42.24 | 42.44 | 41.70 | 42.10 | 226,153 | -0.32(-0.76%) |
Jan 10, 2012 | 41.83 | 42.82 | 41.63 | 42.42 | 283,906 | +0.81(+1.95%) |
Jan 09, 2012 | 40.55 | 41.65 | 40.47 | 41.61 | 111,887 | +0.84(+2.06%) |
Jan 06, 2012 | 40.50 | 41.07 | 40.30 | 40.77 | 163,885 | -0.29(-0.70%) |
Jan 05, 2012 | 39.78 | 41.09 | 39.63 | 41.06 | 169,012 | +1.14(+2.86%) |
Jan 04, 2012 | 39.62 | 40.09 | 39.27 | 39.91 | 95,140 | +0.45(+1.13%) |
Dec 30, 2011 | 39.59 | 39.85 | 39.35 | 39.47 | 101,853 | -0.50(-1.26%) |
Dec 29, 2011 | 39.56 | 40.11 | 39.14 | 39.97 | 140,399 | +0.57(+1.46%) |
Dec 28, 2011 | 40.46 | 40.46 | 39.09 | 39.40 | 135,022 | -0.75(-1.86%) |
Dec 27, 2011 | 40.08 | 40.50 | 39.99 | 40.14 | 57,213 | +0.04(+0.11%) |
Dec 23, 2011 | 40.25 | 40.42 | 39.83 | 40.10 | 42,540 | +0.48(+1.22%) |
Dec 21, 2011 | 39.34 | 39.68 | 39.12 | 39.62 | 124,126 | +0.09(+0.24%) |
Dec 20, 2011 | 39.25 | 39.79 | 39.20 | 39.53 | 171,899 | +0.76(+1.96%) |
Dec 19, 2011 | 39.71 | 39.84 | 38.48 | 38.76 | 121,635 | -0.97(-2.44%) |
Dec 16, 2011 | 39.40 | 40.32 | 39.40 | 39.73 | 259,742 | +0.48(+1.23%) |
Dec 15, 2011 | 38.86 | 39.53 | 38.81 | 39.25 | 105,086 | +0.70(+1.83%) |
Dec 14, 2011 | 38.25 | 39.00 | 38.23 | 38.55 | 95,374 | -0.08(-0.20%) |
Dec 13, 2011 | 39.48 | 39.68 | 38.39 | 38.63 | 119,353 | -0.52(-1.34%) |
Dec 12, 2011 | 39.59 | 39.83 | 38.86 | 39.15 | 103,512 | -0.78(-1.96%) |
Dec 09, 2011 | 39.25 | 40.22 | 39.25 | 39.94 | 115,140 | +1.07(+2.75%) |
Dec 08, 2011 | 39.25 | 39.45 | 38.78 | 38.86 | 133,870 | -0.65(-1.64%) |
Dec 07, 2011 | 39.34 | 39.65 | 38.59 | 39.51 | 73,718 | +0.18(+0.46%) |
Dec 06, 2011 | 39.37 | 39.51 | 38.92 | 39.33 | 109,393 | -0.26(-0.65%) |
Dec 05, 2011 | 39.60 | 39.90 | 39.24 | 39.59 | 237,967 | +0.34(+0.88%) |
Dec 02, 2011 | 39.31 | 39.88 | 38.90 | 39.25 | 119,307 | +0.29(+0.74%) |