Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.83 | 44.06 | 43.40 | 43.40 | 68,285 | -0.31(-0.72%) |
Feb 28, 2012 | 43.52 | 43.78 | 43.35 | 43.72 | 18,057 | +0.25(+0.57%) |
Feb 27, 2012 | 42.56 | 43.54 | 42.48 | 43.47 | 13,311 | +0.56(+1.30%) |
Feb 24, 2012 | 43.21 | 43.21 | 42.86 | 42.91 | 23,436 | -0.17(-0.40%) |
Feb 23, 2012 | 42.81 | 43.14 | 42.52 | 43.08 | 43,831 | +0.32(+0.75%) |
Feb 22, 2012 | 43.13 | 43.13 | 42.75 | 42.76 | 19,431 | -0.46(-1.07%) |
Feb 21, 2012 | 43.29 | 43.57 | 43.11 | 43.22 | 28,129 | +0.02(+0.04%) |
Feb 17, 2012 | 43.10 | 43.27 | 42.99 | 43.21 | 42,427 | +0.32(+0.75%) |
Feb 16, 2012 | 42.16 | 42.96 | 41.97 | 42.89 | 81,505 | +0.68(+1.62%) |
Feb 15, 2012 | 42.61 | 42.84 | 42.13 | 42.20 | 50,639 | -0.26(-0.62%) |
Feb 14, 2012 | 42.61 | 42.61 | 42.08 | 42.47 | 52,569 | -0.40(-0.94%) |
Feb 13, 2012 | 43.02 | 43.02 | 42.75 | 42.87 | 42,292 | +0.35(+0.83%) |
Feb 10, 2012 | 42.43 | 42.60 | 42.30 | 42.52 | 36,594 | -0.42(-0.98%) |
Feb 09, 2012 | 43.18 | 43.33 | 42.72 | 42.94 | 38,109 | +0.02(+0.04%) |
Feb 08, 2012 | 42.60 | 42.94 | 42.57 | 42.92 | 27,920 | +0.35(+0.81%) |
Feb 07, 2012 | 42.39 | 42.68 | 42.29 | 42.57 | 77,139 | -0.06(-0.14%) |
Feb 06, 2012 | 42.58 | 42.63 | 42.35 | 42.63 | 62,874 | -0.16(-0.37%) |
Feb 03, 2012 | 42.24 | 42.79 | 42.24 | 42.79 | 88,488 | +1.29(+3.11%) |
Feb 02, 2012 | 41.27 | 41.73 | 41.16 | 41.49 | 72,705 | +0.39(+0.96%) |
Feb 01, 2012 | 40.86 | 41.43 | 40.86 | 41.10 | 92,097 | +0.70(+1.73%) |
Jan 31, 2012 | 40.52 | 40.52 | 40.12 | 40.40 | 56,966 | +0.19(+0.47%) |
Jan 30, 2012 | 40.15 | 40.32 | 39.91 | 40.21 | 46,709 | -0.50(-1.23%) |
Jan 27, 2012 | 40.19 | 40.75 | 40.13 | 40.71 | 76,414 | +0.27(+0.67%) |
Jan 26, 2012 | 41.12 | 41.31 | 40.24 | 40.44 | 84,596 | -0.49(-1.19%) |
Jan 25, 2012 | 40.61 | 41.00 | 40.58 | 40.93 | 66,998 | +0.07(+0.18%) |
Jan 24, 2012 | 40.50 | 40.98 | 40.28 | 40.85 | 38,717 | -0.08(-0.20%) |
Jan 23, 2012 | 40.73 | 41.22 | 40.70 | 40.94 | 34,481 | +0.16(+0.38%) |
Jan 20, 2012 | 40.39 | 40.79 | 40.27 | 40.78 | 49,432 | +0.23(+0.57%) |
Jan 19, 2012 | 40.55 | 40.83 | 40.43 | 40.55 | 42,058 | +0.26(+0.63%) |
Jan 18, 2012 | 39.49 | 40.30 | 39.30 | 40.29 | 57,835 | +0.68(+1.72%) |
Jan 17, 2012 | 40.10 | 40.41 | 39.50 | 39.61 | 92,902 | -0.46(-1.15%) |
Jan 13, 2012 | 39.63 | 40.09 | 39.50 | 40.07 | 62,411 | -0.39(-0.96%) |
Jan 12, 2012 | 40.37 | 40.47 | 39.82 | 40.46 | 158,775 | +0.32(+0.80%) |
Jan 11, 2012 | 39.62 | 40.20 | 39.41 | 40.14 | 43,399 | +0.28(+0.70%) |
Jan 10, 2012 | 39.68 | 39.93 | 39.59 | 39.86 | 95,807 | +0.79(+2.02%) |
Jan 09, 2012 | 38.97 | 39.22 | 38.82 | 39.07 | 38,639 | +0.31(+0.81%) |
Jan 06, 2012 | 38.93 | 38.96 | 38.48 | 38.75 | 43,463 | -0.30(-0.78%) |
Jan 05, 2012 | 38.10 | 39.28 | 37.87 | 39.06 | 55,712 | +0.66(+1.71%) |
Jan 04, 2012 | 38.23 | 38.52 | 37.84 | 38.40 | 53,100 | +1.14(+3.07%) |
Dec 30, 2011 | 37.46 | 37.46 | 37.26 | 37.26 | 116,413 | -0.21(-0.55%) |
Dec 29, 2011 | 37.08 | 37.54 | 36.93 | 37.46 | 40,425 | +0.62(+1.68%) |
Dec 28, 2011 | 37.54 | 37.54 | 36.82 | 36.85 | 39,835 | -0.64(-1.71%) |
Dec 27, 2011 | 37.70 | 37.82 | 37.49 | 37.49 | 37,103 | -0.34(-0.89%) |
Dec 23, 2011 | 37.54 | 37.82 | 37.40 | 37.82 | 196,131 | +1.13(+3.09%) |
Dec 21, 2011 | 36.54 | 36.76 | 36.13 | 36.69 | 40,374 | +0.21(+0.56%) |
Dec 20, 2011 | 35.75 | 36.66 | 35.75 | 36.49 | 113,724 | +1.43(+4.08%) |
Dec 19, 2011 | 36.00 | 36.04 | 34.95 | 35.06 | 55,621 | -0.90(-2.50%) |
Dec 16, 2011 | 36.04 | 36.48 | 35.86 | 35.95 | 44,319 | +0.23(+0.64%) |
Dec 15, 2011 | 36.26 | 36.31 | 35.66 | 35.72 | 39,416 | -0.02(-0.07%) |
Dec 14, 2011 | 35.61 | 36.12 | 35.59 | 35.75 | 62,551 | -0.16(-0.46%) |
Dec 13, 2011 | 36.77 | 37.00 | 35.64 | 35.91 | 90,355 | -0.62(-1.71%) |
Dec 12, 2011 | 36.80 | 36.86 | 36.29 | 36.54 | 55,231 | -1.01(-2.69%) |
Dec 09, 2011 | 36.84 | 37.65 | 36.84 | 37.54 | 83,796 | +0.92(+2.51%) |
Dec 08, 2011 | 37.75 | 37.75 | 36.45 | 36.63 | 69,291 | -1.42(-3.73%) |
Dec 07, 2011 | 37.32 | 38.24 | 37.08 | 38.04 | 37,599 | +0.43(+1.13%) |
Dec 06, 2011 | 37.58 | 37.81 | 37.35 | 37.62 | 56,268 | -0.09(-0.24%) |
Dec 05, 2011 | 37.63 | 38.11 | 37.45 | 37.71 | 61,034 | +0.84(+2.27%) |
Dec 02, 2011 | 36.70 | 37.52 | 36.65 | 36.87 | 105,239 | +0.66(+1.81%) |