Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 41.69 | 42.05 | 40.65 | 40.90 | 1,317,018 | -0.53(-1.28%) |
Feb 28, 2012 | 42.21 | 42.56 | 41.04 | 41.43 | 1,436,894 | -1.01(-2.38%) |
Feb 27, 2012 | 41.77 | 43.11 | 41.65 | 42.44 | 1,535,906 | +0.35(+0.84%) |
Feb 24, 2012 | 41.79 | 43.27 | 41.70 | 42.09 | 2,140,078 | +0.87(+2.12%) |
Feb 23, 2012 | 40.17 | 41.31 | 39.39 | 41.21 | 1,931,465 | +0.83(+2.07%) |
Feb 22, 2012 | 38.89 | 40.48 | 38.87 | 40.38 | 1,788,574 | +1.62(+4.18%) |
Feb 21, 2012 | 40.20 | 40.34 | 38.05 | 38.76 | 2,439,510 | -1.16(-2.90%) |
Feb 17, 2012 | 40.72 | 40.92 | 39.88 | 39.92 | 1,015,065 | -0.56(-1.38%) |
Feb 16, 2012 | 39.75 | 40.75 | 39.25 | 40.48 | 1,339,694 | +0.82(+2.08%) |
Feb 15, 2012 | 40.66 | 41.33 | 39.48 | 39.65 | 1,530,902 | -0.77(-1.89%) |
Feb 14, 2012 | 40.08 | 40.62 | 39.84 | 40.42 | 912,204 | -0.08(-0.19%) |
Feb 13, 2012 | 40.31 | 40.72 | 39.89 | 40.50 | 1,430,177 | +1.14(+2.89%) |
Feb 10, 2012 | 39.74 | 39.93 | 38.32 | 39.36 | 2,069,428 | -0.64(-1.59%) |
Feb 09, 2012 | 40.99 | 41.12 | 39.49 | 40.00 | 2,592,422 | -0.71(-1.74%) |
Feb 08, 2012 | 40.37 | 40.99 | 39.94 | 40.70 | 1,588,887 | +0.64(+1.59%) |
Feb 07, 2012 | 40.23 | 40.77 | 39.75 | 40.07 | 1,398,691 | -0.39(-0.97%) |
Feb 06, 2012 | 39.27 | 40.61 | 38.87 | 40.46 | 1,964,728 | +0.87(+2.21%) |
Feb 03, 2012 | 38.56 | 40.32 | 38.36 | 39.59 | 2,547,895 | +1.83(+4.83%) |
Feb 02, 2012 | 37.91 | 38.27 | 37.36 | 37.76 | 2,038,989 | -0.01(-0.03%) |
Feb 01, 2012 | 37.80 | 38.51 | 37.42 | 37.77 | 2,614,655 | +0.25(+0.65%) |
Jan 31, 2012 | 37.78 | 37.88 | 36.93 | 37.52 | 1,771,823 | -0.07(-0.18%) |
Jan 30, 2012 | 37.08 | 37.79 | 36.77 | 37.59 | 1,445,023 | -0.12(-0.31%) |
Jan 27, 2012 | 37.15 | 37.78 | 36.94 | 37.71 | 3,309,071 | +0.55(+1.48%) |
Jan 26, 2012 | 37.12 | 37.90 | 36.55 | 37.16 | 7,528,341 | +3.04(+8.92%) |
Jan 25, 2012 | 33.07 | 34.31 | 32.80 | 34.12 | 3,052,611 | +0.79(+2.35%) |
Jan 24, 2012 | 32.92 | 33.79 | 32.23 | 33.33 | 1,907,795 | +0.25(+0.74%) |
Jan 23, 2012 | 33.81 | 34.49 | 32.64 | 33.09 | 2,705,355 | -0.75(-2.20%) |
Jan 20, 2012 | 33.96 | 34.16 | 32.91 | 33.83 | 2,382,906 | -0.21(-0.61%) |
Jan 19, 2012 | 34.25 | 34.75 | 33.58 | 34.04 | 3,199,074 | -0.08(-0.23%) |
Jan 18, 2012 | 31.62 | 34.37 | 31.62 | 34.12 | 6,638,333 | +2.88(+9.20%) |
Jan 17, 2012 | 31.17 | 31.50 | 30.87 | 31.24 | 1,996,807 | +0.74(+2.41%) |
Jan 13, 2012 | 30.07 | 30.75 | 29.95 | 30.51 | 1,163,311 | -0.16(-0.51%) |
Jan 12, 2012 | 30.95 | 31.15 | 30.10 | 30.67 | 1,459,135 | -0.02(-0.06%) |
Jan 11, 2012 | 30.58 | 31.00 | 30.53 | 30.68 | 1,008,074 | -0.14(-0.45%) |
Jan 10, 2012 | 29.86 | 31.61 | 29.59 | 30.82 | 3,507,272 | +1.90(+6.58%) |
Jan 09, 2012 | 29.26 | 29.61 | 28.87 | 28.92 | 1,655,817 | -0.16(-0.54%) |
Jan 06, 2012 | 29.29 | 29.52 | 28.75 | 29.08 | 1,612,045 | -0.29(-1.00%) |
Jan 05, 2012 | 28.89 | 29.45 | 28.28 | 29.37 | 2,017,469 | +0.15(+0.50%) |
Jan 04, 2012 | 28.64 | 29.41 | 27.98 | 29.22 | 3,997,407 | +0.23(+0.78%) |
Dec 30, 2011 | 28.78 | 29.40 | 28.78 | 29.00 | 974,769 | -0.04(-0.14%) |
Dec 29, 2011 | 29.00 | 29.44 | 28.83 | 29.04 | 1,057,889 | +0.21(+0.71%) |
Dec 28, 2011 | 29.62 | 29.73 | 28.46 | 28.83 | 1,548,764 | -0.91(-3.07%) |
Dec 27, 2011 | 29.52 | 29.85 | 29.13 | 29.74 | 1,174,448 | +0.08(+0.26%) |
Dec 23, 2011 | 29.47 | 29.93 | 29.16 | 29.66 | 1,780,856 | -0.07(-0.23%) |
Dec 21, 2011 | 29.24 | 30.01 | 28.80 | 29.73 | 3,895,159 | +0.43(+1.47%) |
Dec 20, 2011 | 28.28 | 29.44 | 28.17 | 29.30 | 3,184,692 | +1.52(+5.48%) |
Dec 19, 2011 | 27.83 | 28.46 | 27.64 | 27.78 | 5,063,344 | +0.41(+1.51%) |
Dec 16, 2011 | 26.61 | 27.48 | 25.51 | 27.37 | 17,557,142 | +1.82(+7.10%) |
Dec 15, 2011 | 25.74 | 26.00 | 25.30 | 25.55 | 1,404,885 | +0.28(+1.13%) |
Dec 14, 2011 | 25.47 | 25.82 | 24.96 | 25.27 | 1,867,880 | -0.51(-1.98%) |
Dec 13, 2011 | 27.00 | 27.34 | 25.43 | 25.78 | 1,306,042 | -0.94(-3.53%) |
Dec 12, 2011 | 26.84 | 26.89 | 26.12 | 26.72 | 1,014,857 | -0.55(-2.02%) |
Dec 09, 2011 | 26.69 | 27.55 | 26.58 | 27.27 | 939,363 | +0.63(+2.36%) |
Dec 08, 2011 | 26.84 | 27.73 | 26.39 | 26.64 | 2,121,246 | -0.29(-1.09%) |
Dec 07, 2011 | 26.68 | 27.13 | 26.21 | 26.94 | 1,352,290 | -0.04(-0.15%) |
Dec 06, 2011 | 27.43 | 27.48 | 26.49 | 26.98 | 1,622,841 | -0.50(-1.82%) |
Dec 05, 2011 | 28.02 | 28.22 | 27.24 | 27.48 | 2,107,484 | +0.04(+0.14%) |
Dec 02, 2011 | 27.82 | 28.22 | 27.30 | 27.44 | 1,624,870 | +0.05(+0.18%) |