Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 42.71 | 42.95 | 42.12 | 42.91 | 92,620 | +0.44(+1.04%) |
Feb 28, 2012 | 43.03 | 43.15 | 42.40 | 42.48 | 100,304 | -0.58(-1.35%) |
Feb 27, 2012 | 43.34 | 43.46 | 42.94 | 43.05 | 165,116 | -0.69(-1.57%) |
Feb 24, 2012 | 43.13 | 43.80 | 43.06 | 43.74 | 208,018 | +0.54(+1.25%) |
Feb 23, 2012 | 43.11 | 43.27 | 42.61 | 43.20 | 229,810 | +0.33(+0.77%) |
Feb 22, 2012 | 42.56 | 42.98 | 42.53 | 42.87 | 141,876 | +0.59(+1.39%) |
Feb 21, 2012 | 42.02 | 42.53 | 41.90 | 42.28 | 318,452 | +0.56(+1.35%) |
Feb 17, 2012 | 41.79 | 41.80 | 41.49 | 41.72 | 128,306 | -0.19(-0.44%) |
Feb 16, 2012 | 41.75 | 42.01 | 41.60 | 41.91 | 96,076 | +0.34(+0.82%) |
Feb 15, 2012 | 41.51 | 41.57 | 41.30 | 41.56 | 125,894 | +0.52(+1.28%) |
Feb 14, 2012 | 40.90 | 41.09 | 40.83 | 41.04 | 107,708 | +0.16(+0.38%) |
Feb 13, 2012 | 41.08 | 41.15 | 40.80 | 40.88 | 82,580 | +0.03(+0.08%) |
Feb 10, 2012 | 40.59 | 40.85 | 40.50 | 40.85 | 124,472 | -0.42(-1.01%) |
Feb 09, 2012 | 41.12 | 41.28 | 40.85 | 41.27 | 144,980 | +0.43(+1.04%) |
Feb 08, 2012 | 40.52 | 40.91 | 40.30 | 40.84 | 85,574 | +0.39(+0.98%) |
Feb 07, 2012 | 40.60 | 40.86 | 40.23 | 40.45 | 285,698 | -0.05(-0.12%) |
Feb 06, 2012 | 39.91 | 40.57 | 39.85 | 40.50 | 139,550 | +0.65(+1.63%) |
Feb 03, 2012 | 39.58 | 39.92 | 39.27 | 39.85 | 206,334 | +0.75(+1.92%) |
Feb 02, 2012 | 38.97 | 39.12 | 38.65 | 39.10 | 62,888 | +0.21(+0.53%) |
Feb 01, 2012 | 39.02 | 39.19 | 38.73 | 38.89 | 88,084 | +0.25(+0.64%) |
Jan 31, 2012 | 39.23 | 39.23 | 38.50 | 38.65 | 74,762 | +0.05(+0.12%) |
Jan 30, 2012 | 38.73 | 38.90 | 38.41 | 38.60 | 35,824 | -0.22(-0.57%) |
Jan 27, 2012 | 38.81 | 38.95 | 38.68 | 38.82 | 78,752 | +0.19(+0.48%) |
Jan 26, 2012 | 38.80 | 38.90 | 38.48 | 38.63 | 26,898 | +0.20(+0.51%) |
Jan 25, 2012 | 38.12 | 38.58 | 37.95 | 38.44 | 105,878 | +0.07(+0.20%) |
Jan 24, 2012 | 38.23 | 38.40 | 38.21 | 38.37 | 77,586 | -0.21(-0.54%) |
Jan 23, 2012 | 38.48 | 38.76 | 38.41 | 38.58 | 68,576 | +0.23(+0.61%) |
Jan 20, 2012 | 38.65 | 38.65 | 38.12 | 38.34 | 101,974 | -0.50(-1.29%) |
Jan 19, 2012 | 38.72 | 38.84 | 38.48 | 38.84 | 82,700 | +0.23(+0.60%) |
Jan 18, 2012 | 38.74 | 38.80 | 38.41 | 38.61 | 117,542 | -0.17(-0.45%) |
Jan 17, 2012 | 38.77 | 38.95 | 38.50 | 38.78 | 105,668 | +0.15(+0.40%) |
Jan 13, 2012 | 38.42 | 38.65 | 38.22 | 38.63 | 124,772 | +0.18(+0.46%) |
Jan 12, 2012 | 39.55 | 39.95 | 38.37 | 38.45 | 467,290 | -0.68(-1.73%) |
Jan 11, 2012 | 39.20 | 39.28 | 38.95 | 39.13 | 113,802 | -0.21(-0.53%) |
Jan 10, 2012 | 39.41 | 39.43 | 39.17 | 39.34 | 49,332 | +0.30(+0.76%) |
Jan 09, 2012 | 39.40 | 39.41 | 38.91 | 39.05 | 74,690 | -0.38(-0.96%) |
Jan 06, 2012 | 39.29 | 39.42 | 38.95 | 39.42 | 224,334 | +0.30(+0.77%) |
Jan 05, 2012 | 39.30 | 39.70 | 39.08 | 39.12 | 790,350 | -0.35(-0.90%) |
Jan 04, 2012 | 38.89 | 39.52 | 38.89 | 39.48 | 309,910 | +2.16(+5.79%) |
Dec 30, 2011 | 37.30 | 37.54 | 37.30 | 37.32 | 46,998 | -0.15(-0.39%) |
Dec 29, 2011 | 37.23 | 37.48 | 37.00 | 37.47 | 45,164 | +0.21(+0.55%) |
Dec 28, 2011 | 37.62 | 37.66 | 37.09 | 37.26 | 66,154 | -0.60(-1.58%) |
Dec 27, 2011 | 37.52 | 37.95 | 37.52 | 37.86 | 25,812 | +0.51(+1.37%) |
Dec 23, 2011 | 37.51 | 37.55 | 37.35 | 37.35 | 16,462 | -0.08(-0.21%) |
Dec 21, 2011 | 37.16 | 37.50 | 36.96 | 37.43 | 113,688 | +0.30(+0.81%) |
Dec 20, 2011 | 37.00 | 37.20 | 36.90 | 37.13 | 32,788 | +1.23(+3.41%) |
Dec 19, 2011 | 36.20 | 36.26 | 35.83 | 35.91 | 83,220 | -0.12(-0.33%) |
Dec 16, 2011 | 36.05 | 36.19 | 35.62 | 36.02 | 69,290 | +0.18(+0.52%) |
Dec 15, 2011 | 36.48 | 36.51 | 35.81 | 35.84 | 182,646 | -0.28(-0.78%) |
Dec 14, 2011 | 37.06 | 37.06 | 35.98 | 36.12 | 197,586 | -1.66(-4.39%) |
Dec 13, 2011 | 37.44 | 38.42 | 37.44 | 37.78 | 197,356 | +0.54(+1.45%) |
Dec 12, 2011 | 37.27 | 37.40 | 37.16 | 37.24 | 35,980 | -0.48(-1.27%) |
Dec 09, 2011 | 37.45 | 37.72 | 37.37 | 37.72 | 9,600 | +0.52(+1.38%) |
Dec 08, 2011 | 37.75 | 37.81 | 37.20 | 37.20 | 51,222 | -0.76(-1.99%) |
Dec 07, 2011 | 38.23 | 38.23 | 37.87 | 37.96 | 27,574 | -0.31(-0.80%) |
Dec 06, 2011 | 38.00 | 38.35 | 37.95 | 38.27 | 15,118 | +0.27(+0.70%) |
Dec 05, 2011 | 38.55 | 38.58 | 37.87 | 38.00 | 41,326 | -0.17(-0.46%) |
Dec 02, 2011 | 37.97 | 38.20 | 37.74 | 38.17 | 29,014 | +0.42(+1.11%) |