Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.97 | 44.21 | 43.54 | 43.54 | 68,065 | -0.31(-0.72%) |
Feb 28, 2012 | 43.66 | 43.92 | 43.50 | 43.86 | 17,999 | +0.25(+0.57%) |
Feb 27, 2012 | 42.70 | 43.68 | 42.62 | 43.61 | 13,268 | +0.56(+1.30%) |
Feb 24, 2012 | 43.35 | 43.35 | 43.00 | 43.05 | 23,361 | -0.17(-0.40%) |
Feb 23, 2012 | 42.95 | 43.28 | 42.66 | 43.22 | 43,690 | +0.32(+0.75%) |
Feb 22, 2012 | 43.27 | 43.27 | 42.89 | 42.90 | 19,369 | -0.46(-1.07%) |
Feb 21, 2012 | 43.43 | 43.71 | 43.25 | 43.36 | 28,038 | +0.02(+0.04%) |
Feb 17, 2012 | 43.24 | 43.41 | 43.13 | 43.35 | 42,290 | +0.32(+0.75%) |
Feb 16, 2012 | 42.30 | 43.10 | 42.11 | 43.02 | 81,243 | +0.69(+1.62%) |
Feb 15, 2012 | 42.75 | 42.98 | 42.26 | 42.34 | 50,476 | -0.26(-0.62%) |
Feb 14, 2012 | 42.74 | 42.74 | 42.22 | 42.60 | 52,400 | -0.40(-0.94%) |
Feb 13, 2012 | 43.16 | 43.16 | 42.89 | 43.01 | 42,156 | +0.35(+0.83%) |
Feb 10, 2012 | 42.57 | 42.74 | 42.44 | 42.65 | 36,476 | -0.42(-0.98%) |
Feb 09, 2012 | 43.32 | 43.47 | 42.86 | 43.07 | 37,987 | +0.02(+0.04%) |
Feb 08, 2012 | 42.74 | 43.08 | 42.70 | 43.06 | 27,830 | +0.35(+0.81%) |
Feb 07, 2012 | 42.53 | 42.82 | 42.42 | 42.71 | 76,891 | -0.06(-0.14%) |
Feb 06, 2012 | 42.72 | 42.77 | 42.49 | 42.77 | 62,672 | -0.16(-0.37%) |
Feb 03, 2012 | 42.37 | 42.93 | 42.37 | 42.93 | 88,203 | +1.30(+3.11%) |
Feb 02, 2012 | 41.41 | 41.87 | 41.29 | 41.63 | 72,471 | +0.40(+0.96%) |
Feb 01, 2012 | 40.99 | 41.56 | 40.99 | 41.23 | 91,800 | +0.70(+1.73%) |
Jan 31, 2012 | 40.65 | 40.65 | 40.25 | 40.53 | 56,783 | +0.19(+0.47%) |
Jan 30, 2012 | 40.28 | 40.45 | 40.04 | 40.34 | 46,558 | -0.50(-1.23%) |
Jan 27, 2012 | 40.32 | 40.88 | 40.26 | 40.84 | 76,168 | +0.27(+0.67%) |
Jan 26, 2012 | 41.26 | 41.44 | 40.37 | 40.57 | 84,324 | -0.49(-1.19%) |
Jan 25, 2012 | 40.74 | 41.13 | 40.71 | 41.06 | 66,782 | +0.07(+0.18%) |
Jan 24, 2012 | 40.63 | 41.11 | 40.41 | 40.99 | 38,592 | -0.08(-0.20%) |
Jan 23, 2012 | 40.86 | 41.35 | 40.84 | 41.07 | 34,370 | +0.16(+0.38%) |
Jan 20, 2012 | 40.52 | 40.92 | 40.40 | 40.91 | 49,272 | +0.23(+0.57%) |
Jan 19, 2012 | 40.68 | 40.96 | 40.56 | 40.68 | 41,923 | +0.26(+0.63%) |
Jan 18, 2012 | 39.61 | 40.43 | 39.42 | 40.42 | 57,649 | +0.69(+1.72%) |
Jan 17, 2012 | 40.23 | 40.54 | 39.63 | 39.74 | 92,603 | -0.46(-1.15%) |
Jan 13, 2012 | 39.75 | 40.22 | 39.62 | 40.20 | 62,210 | -0.39(-0.96%) |
Jan 12, 2012 | 40.50 | 40.60 | 39.95 | 40.59 | 158,263 | +0.32(+0.80%) |
Jan 11, 2012 | 39.75 | 40.33 | 39.54 | 40.27 | 43,259 | +0.28(+0.70%) |
Jan 10, 2012 | 39.81 | 40.06 | 39.71 | 39.99 | 95,498 | +0.79(+2.02%) |
Jan 09, 2012 | 39.09 | 39.35 | 38.95 | 39.19 | 38,515 | +0.31(+0.81%) |
Jan 06, 2012 | 39.05 | 39.09 | 38.61 | 38.88 | 43,323 | -0.31(-0.78%) |
Jan 05, 2012 | 38.23 | 39.41 | 37.99 | 39.19 | 55,533 | +0.66(+1.71%) |
Jan 04, 2012 | 38.35 | 38.64 | 37.96 | 38.52 | 52,929 | +1.15(+3.07%) |
Dec 30, 2011 | 37.58 | 37.58 | 37.38 | 37.38 | 116,038 | -0.21(-0.55%) |
Dec 29, 2011 | 37.20 | 37.66 | 37.05 | 37.58 | 40,295 | +0.62(+1.68%) |
Dec 28, 2011 | 37.67 | 37.67 | 36.94 | 36.96 | 39,707 | -0.64(-1.71%) |
Dec 27, 2011 | 37.82 | 37.95 | 37.61 | 37.61 | 36,984 | -0.34(-0.89%) |
Dec 23, 2011 | 37.67 | 37.95 | 37.53 | 37.95 | 195,500 | +1.14(+3.09%) |
Dec 21, 2011 | 36.66 | 36.88 | 36.25 | 36.81 | 40,244 | +0.21(+0.56%) |
Dec 20, 2011 | 35.86 | 36.77 | 35.86 | 36.60 | 113,358 | +1.44(+4.08%) |
Dec 19, 2011 | 36.11 | 36.16 | 35.06 | 35.17 | 55,442 | -0.90(-2.50%) |
Dec 16, 2011 | 36.16 | 36.60 | 35.98 | 36.07 | 44,176 | +0.23(+0.64%) |
Dec 15, 2011 | 36.37 | 36.42 | 35.77 | 35.84 | 39,289 | -0.02(-0.07%) |
Dec 14, 2011 | 35.73 | 36.23 | 35.70 | 35.86 | 62,350 | -0.16(-0.46%) |
Dec 13, 2011 | 36.89 | 37.12 | 35.76 | 36.03 | 90,064 | -0.63(-1.71%) |
Dec 12, 2011 | 36.92 | 36.97 | 36.41 | 36.65 | 55,053 | -1.01(-2.69%) |
Dec 09, 2011 | 36.96 | 37.77 | 36.96 | 37.67 | 83,526 | +0.92(+2.51%) |
Dec 08, 2011 | 37.87 | 37.87 | 36.56 | 36.74 | 69,068 | -1.42(-3.73%) |
Dec 07, 2011 | 37.44 | 38.37 | 37.20 | 38.17 | 37,478 | +0.43(+1.13%) |
Dec 06, 2011 | 37.70 | 37.94 | 37.47 | 37.74 | 56,087 | -0.09(-0.24%) |
Dec 05, 2011 | 37.75 | 38.24 | 37.57 | 37.83 | 60,837 | +0.84(+2.27%) |
Dec 02, 2011 | 36.82 | 37.64 | 36.77 | 36.99 | 104,900 | +0.66(+1.81%) |