Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 41.79 | 42.92 | 39.45 | 39.90 | 4,727,496 | -4.22(-9.57%) |
Feb 28, 2012 | 43.37 | 44.69 | 43.14 | 44.12 | 1,894,164 | +0.78(+1.81%) |
Feb 27, 2012 | 43.31 | 44.40 | 42.67 | 43.34 | 1,008,976 | -0.42(-0.97%) |
Feb 24, 2012 | 43.20 | 44.33 | 42.01 | 43.76 | 1,177,885 | +0.59(+1.36%) |
Feb 23, 2012 | 43.29 | 43.46 | 42.21 | 43.17 | 782,106 | +1.19(+2.83%) |
Feb 22, 2012 | 41.83 | 44.39 | 41.43 | 41.98 | 1,316,486 | +0.30(+0.72%) |
Feb 21, 2012 | 42.19 | 42.54 | 41.15 | 41.68 | 922,502 | -0.76(-1.80%) |
Feb 17, 2012 | 42.93 | 43.56 | 41.96 | 42.45 | 851,480 | -0.24(-0.57%) |
Feb 16, 2012 | 41.38 | 42.74 | 40.30 | 42.69 | 456,463 | +1.30(+3.15%) |
Feb 15, 2012 | 42.21 | 42.65 | 40.99 | 41.38 | 687,738 | -0.43(-1.04%) |
Feb 14, 2012 | 41.24 | 42.31 | 40.67 | 41.82 | 1,219,371 | +0.34(+0.82%) |
Feb 13, 2012 | 44.59 | 45.88 | 41.06 | 41.48 | 2,059,700 | -2.42(-5.52%) |
Feb 10, 2012 | 44.15 | 46.36 | 43.56 | 43.91 | 548,612 | -0.98(-2.17%) |
Feb 09, 2012 | 45.06 | 45.19 | 44.06 | 44.88 | 408,857 | +0.13(+0.28%) |
Feb 08, 2012 | 44.59 | 46.12 | 43.93 | 44.76 | 753,721 | +0.26(+0.59%) |
Feb 07, 2012 | 45.22 | 45.22 | 43.90 | 44.49 | 806,679 | -0.90(-1.98%) |
Feb 06, 2012 | 45.96 | 46.17 | 45.18 | 45.39 | 606,570 | -0.80(-1.74%) |
Feb 03, 2012 | 44.93 | 46.43 | 44.70 | 46.19 | 1,178,922 | +2.02(+4.57%) |
Feb 02, 2012 | 43.89 | 45.41 | 43.46 | 44.18 | 757,862 | -0.23(-0.52%) |
Feb 01, 2012 | 41.05 | 44.74 | 40.76 | 44.41 | 1,822,828 | +3.74(+9.19%) |
Jan 31, 2012 | 40.81 | 41.30 | 39.93 | 40.67 | 489,327 | -0.01(-0.02%) |
Jan 30, 2012 | 41.10 | 41.61 | 40.11 | 40.68 | 748,575 | -1.08(-2.59%) |
Jan 27, 2012 | 41.07 | 43.27 | 40.97 | 41.76 | 1,123,694 | +0.97(+2.37%) |
Jan 26, 2012 | 39.93 | 41.67 | 39.47 | 40.80 | 1,219,489 | +1.29(+3.28%) |
Jan 25, 2012 | 39.13 | 40.09 | 38.63 | 39.50 | 954,968 | +0.15(+0.39%) |
Jan 24, 2012 | 36.85 | 39.35 | 35.89 | 39.35 | 1,400,284 | +2.05(+5.49%) |
Jan 23, 2012 | 39.19 | 39.45 | 37.08 | 37.30 | 995,884 | -2.09(-5.30%) |
Jan 20, 2012 | 38.89 | 39.44 | 38.46 | 39.39 | 762,498 | +0.09(+0.22%) |
Jan 19, 2012 | 39.42 | 39.77 | 38.16 | 39.30 | 967,145 | -0.06(-0.15%) |
Jan 18, 2012 | 39.83 | 39.83 | 38.49 | 39.36 | 1,991,139 | +0.08(+0.20%) |
Jan 17, 2012 | 40.20 | 41.13 | 38.46 | 39.28 | 1,028,601 | -1.03(-2.56%) |
Jan 13, 2012 | 40.15 | 41.28 | 39.92 | 40.31 | 975,578 | -0.56(-1.37%) |
Jan 12, 2012 | 39.83 | 41.16 | 38.89 | 40.87 | 1,200,224 | +0.78(+1.95%) |
Jan 11, 2012 | 38.62 | 40.78 | 38.37 | 40.09 | 1,731,616 | +1.27(+3.28%) |
Jan 10, 2012 | 38.07 | 39.09 | 37.23 | 38.82 | 1,683,892 | +1.54(+4.12%) |
Jan 09, 2012 | 36.06 | 38.15 | 35.71 | 37.28 | 2,043,014 | +1.70(+4.78%) |
Jan 06, 2012 | 35.23 | 36.59 | 34.10 | 35.58 | 2,992,145 | +2.05(+6.11%) |
Jan 05, 2012 | 31.31 | 33.77 | 30.47 | 33.53 | 2,081,452 | +2.16(+6.90%) |
Jan 04, 2012 | 31.30 | 32.97 | 31.07 | 31.37 | 1,952,289 | -4.07(-11.47%) |
Dec 30, 2011 | 34.23 | 36.11 | 33.42 | 35.44 | 1,795,377 | +1.21(+3.53%) |
Dec 29, 2011 | 33.54 | 34.92 | 33.30 | 34.23 | 1,238,140 | +0.55(+1.63%) |
Dec 28, 2011 | 33.31 | 34.28 | 32.18 | 33.68 | 1,097,764 | +0.18(+0.55%) |
Dec 27, 2011 | 33.67 | 33.93 | 32.68 | 33.49 | 772,265 | -0.22(-0.66%) |
Dec 23, 2011 | 32.76 | 34.16 | 32.74 | 33.72 | 768,008 | +0.82(+2.50%) |
Dec 21, 2011 | 34.14 | 34.28 | 31.85 | 32.90 | 1,306,321 | -0.46(-1.39%) |
Dec 20, 2011 | 32.69 | 33.75 | 32.34 | 33.36 | 1,002,975 | +1.41(+4.41%) |
Dec 19, 2011 | 33.48 | 34.04 | 31.65 | 31.95 | 1,008,135 | -1.33(-4.00%) |
Dec 16, 2011 | 33.58 | 33.76 | 32.15 | 33.28 | 1,281,689 | +0.84(+2.59%) |
Dec 15, 2011 | 33.69 | 34.26 | 32.06 | 32.44 | 1,318,025 | -0.78(-2.35%) |
Dec 14, 2011 | 35.59 | 35.59 | 32.03 | 33.22 | 2,082,035 | -2.26(-6.37%) |
Dec 13, 2011 | 38.14 | 38.54 | 35.25 | 35.48 | 2,565,736 | -2.18(-5.80%) |
Dec 12, 2011 | 38.08 | 38.52 | 36.97 | 37.67 | 1,199,699 | -1.51(-3.85%) |
Dec 09, 2011 | 37.70 | 40.27 | 36.61 | 39.17 | 1,864,041 | +1.55(+4.11%) |
Dec 08, 2011 | 39.61 | 40.02 | 37.34 | 37.63 | 1,009,447 | -2.59(-6.44%) |
Dec 07, 2011 | 40.35 | 40.78 | 39.69 | 40.22 | 648,671 | -0.14(-0.34%) |
Dec 06, 2011 | 40.80 | 41.14 | 39.66 | 40.35 | 797,513 | -0.64(-1.56%) |
Dec 05, 2011 | 41.36 | 41.53 | 40.34 | 40.99 | 1,313,699 | +1.50(+3.79%) |
Dec 02, 2011 | 39.37 | 39.96 | 38.46 | 39.49 | 1,303,949 | +0.62(+1.59%) |