Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.67 | 46.88 | 46.32 | 46.76 | 577,872 | +0.02(+0.04%) |
Feb 28, 2012 | 46.59 | 47.50 | 46.46 | 46.74 | 1,088,224 | +0.41(+0.88%) |
Feb 27, 2012 | 45.83 | 46.57 | 45.68 | 46.33 | 414,271 | +0.17(+0.37%) |
Feb 24, 2012 | 45.79 | 46.57 | 45.78 | 46.16 | 717,190 | -0.84(-1.79%) |
Feb 23, 2012 | 46.80 | 47.19 | 46.48 | 47.00 | 916,297 | -0.48(-1.01%) |
Feb 22, 2012 | 47.85 | 47.98 | 47.04 | 47.48 | 635,027 | -0.56(-1.17%) |
Feb 21, 2012 | 47.15 | 48.13 | 46.57 | 48.04 | 393,669 | +1.07(+2.28%) |
Feb 17, 2012 | 45.30 | 47.11 | 45.30 | 46.97 | 883,728 | +2.90(+6.58%) |
Feb 16, 2012 | 43.75 | 44.29 | 43.71 | 44.07 | 700,831 | +0.38(+0.87%) |
Feb 15, 2012 | 44.27 | 44.30 | 43.36 | 43.69 | 415,930 | +0.13(+0.30%) |
Feb 14, 2012 | 43.22 | 43.95 | 43.04 | 43.56 | 440,652 | +0.18(+0.41%) |
Feb 13, 2012 | 43.73 | 43.73 | 42.96 | 43.38 | 189,706 | -0.11(-0.25%) |
Feb 10, 2012 | 42.74 | 43.52 | 42.65 | 43.49 | 197,236 | +0.37(+0.86%) |
Feb 09, 2012 | 42.95 | 43.58 | 42.79 | 43.12 | 343,719 | +0.21(+0.49%) |
Feb 08, 2012 | 43.25 | 43.48 | 42.66 | 42.91 | 436,330 | -0.29(-0.67%) |
Feb 07, 2012 | 43.28 | 43.35 | 42.92 | 43.20 | 412,590 | +0.05(+0.12%) |
Feb 06, 2012 | 43.46 | 43.68 | 42.99 | 43.15 | 420,851 | -0.45(-1.03%) |
Feb 03, 2012 | 43.90 | 44.03 | 43.49 | 43.60 | 569,262 | +0.08(+0.18%) |
Feb 02, 2012 | 43.87 | 43.95 | 43.31 | 43.52 | 721,347 | +0.08(+0.18%) |
Feb 01, 2012 | 42.96 | 43.81 | 42.93 | 43.44 | 722,197 | +0.83(+1.95%) |
Jan 31, 2012 | 42.07 | 42.74 | 41.75 | 42.61 | 449,411 | +1.00(+2.40%) |
Jan 30, 2012 | 41.61 | 41.77 | 41.10 | 41.61 | 350,685 | -0.53(-1.26%) |
Jan 27, 2012 | 42.10 | 42.56 | 41.89 | 42.14 | 368,185 | +0.04(+0.10%) |
Jan 26, 2012 | 42.38 | 42.83 | 42.01 | 42.10 | 335,652 | -0.67(-1.57%) |
Jan 25, 2012 | 41.94 | 42.99 | 41.58 | 42.77 | 274,511 | +1.05(+2.52%) |
Jan 24, 2012 | 41.29 | 41.82 | 41.05 | 41.72 | 227,387 | +0.16(+0.38%) |
Jan 23, 2012 | 40.83 | 41.80 | 40.66 | 41.56 | 265,931 | +0.13(+0.31%) |
Jan 20, 2012 | 40.77 | 41.49 | 40.57 | 41.43 | 187,995 | +0.42(+1.02%) |
Jan 19, 2012 | 39.78 | 41.15 | 39.77 | 41.01 | 860,178 | +1.51(+3.82%) |
Jan 18, 2012 | 39.69 | 40.10 | 39.49 | 39.50 | 583,544 | -0.37(-0.93%) |
Jan 17, 2012 | 39.99 | 40.00 | 39.50 | 39.87 | 465,131 | +0.40(+1.01%) |
Jan 13, 2012 | 38.82 | 39.61 | 38.42 | 39.47 | 534,413 | +0.39(+1.00%) |
Jan 12, 2012 | 38.71 | 39.64 | 38.70 | 39.08 | 337,073 | +0.54(+1.40%) |
Jan 11, 2012 | 37.95 | 38.66 | 37.93 | 38.54 | 380,147 | +0.49(+1.29%) |
Jan 10, 2012 | 37.98 | 38.34 | 37.89 | 38.05 | 318,787 | +0.56(+1.49%) |
Jan 09, 2012 | 36.64 | 37.71 | 36.57 | 37.49 | 312,598 | +1.46(+4.05%) |
Jan 06, 2012 | 36.37 | 36.45 | 35.95 | 36.03 | 161,957 | -0.08(-0.22%) |
Jan 05, 2012 | 36.37 | 36.40 | 35.77 | 36.11 | 300,343 | -0.41(-1.12%) |
Jan 04, 2012 | 36.53 | 37.09 | 35.69 | 36.52 | 270,867 | +0.09(+0.25%) |
Dec 30, 2011 | 35.97 | 36.48 | 35.97 | 36.43 | 154,043 | +0.46(+1.28%) |
Dec 29, 2011 | 35.00 | 36.09 | 34.79 | 35.97 | 183,427 | +1.03(+2.95%) |
Dec 28, 2011 | 35.75 | 35.79 | 34.73 | 34.94 | 240,006 | -0.99(-2.76%) |
Dec 27, 2011 | 36.27 | 36.46 | 35.82 | 35.93 | 66,299 | -0.15(-0.42%) |
Dec 23, 2011 | 36.21 | 36.21 | 35.59 | 36.08 | 93,601 | -0.13(-0.36%) |
Dec 21, 2011 | 36.03 | 36.21 | 35.00 | 36.21 | 296,432 | -0.30(-0.82%) |
Dec 20, 2011 | 35.68 | 36.77 | 35.66 | 36.51 | 310,366 | +1.61(+4.61%) |
Dec 19, 2011 | 35.80 | 35.80 | 34.82 | 34.90 | 210,878 | -0.77(-2.16%) |
Dec 16, 2011 | 35.50 | 36.16 | 35.09 | 35.67 | 688,273 | +0.95(+2.74%) |
Dec 15, 2011 | 36.46 | 36.77 | 34.49 | 34.72 | 622,977 | -0.94(-2.64%) |
Dec 14, 2011 | 36.77 | 36.89 | 35.55 | 35.66 | 369,845 | -1.37(-3.70%) |
Dec 13, 2011 | 36.98 | 37.66 | 36.70 | 37.03 | 528,365 | -0.38(-1.02%) |
Dec 12, 2011 | 37.45 | 37.50 | 36.79 | 37.41 | 413,743 | -0.55(-1.45%) |
Dec 09, 2011 | 36.28 | 38.04 | 36.18 | 37.96 | 340,767 | +1.82(+5.04%) |
Dec 08, 2011 | 36.82 | 36.94 | 36.06 | 36.14 | 420,879 | -1.46(-3.88%) |
Dec 07, 2011 | 37.46 | 38.11 | 37.45 | 37.60 | 899,721 | +0.18(+0.48%) |
Dec 06, 2011 | 37.90 | 38.01 | 37.31 | 37.42 | 827,276 | -0.63(-1.66%) |
Dec 05, 2011 | 38.22 | 38.70 | 37.79 | 38.05 | 596,602 | +0.41(+1.09%) |
Dec 02, 2011 | 38.54 | 38.61 | 37.45 | 37.64 | 432,670 | -0.55(-1.44%) |