Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.97 | 44.20 | 43.54 | 43.54 | 68,078 | -0.31(-0.72%) |
Feb 28, 2012 | 43.65 | 43.91 | 43.49 | 43.85 | 18,002 | +0.25(+0.57%) |
Feb 27, 2012 | 42.69 | 43.67 | 42.61 | 43.60 | 13,270 | +0.56(+1.30%) |
Feb 24, 2012 | 43.34 | 43.34 | 42.99 | 43.04 | 23,365 | -0.17(-0.40%) |
Feb 23, 2012 | 42.94 | 43.27 | 42.65 | 43.21 | 43,699 | +0.32(+0.75%) |
Feb 22, 2012 | 43.26 | 43.26 | 42.88 | 42.89 | 19,372 | -0.46(-1.07%) |
Feb 21, 2012 | 43.42 | 43.70 | 43.24 | 43.35 | 28,044 | +0.02(+0.04%) |
Feb 17, 2012 | 43.23 | 43.40 | 43.12 | 43.34 | 42,298 | +0.32(+0.75%) |
Feb 16, 2012 | 42.29 | 43.09 | 42.10 | 43.02 | 81,258 | +0.69(+1.62%) |
Feb 15, 2012 | 42.74 | 42.97 | 42.26 | 42.33 | 50,486 | -0.26(-0.62%) |
Feb 14, 2012 | 42.74 | 42.74 | 42.21 | 42.60 | 52,410 | -0.40(-0.94%) |
Feb 13, 2012 | 43.15 | 43.15 | 42.88 | 43.00 | 42,164 | +0.35(+0.83%) |
Feb 10, 2012 | 42.56 | 42.73 | 42.43 | 42.64 | 36,483 | -0.42(-0.98%) |
Feb 09, 2012 | 43.31 | 43.46 | 42.85 | 43.07 | 37,994 | +0.02(+0.04%) |
Feb 08, 2012 | 42.73 | 43.07 | 42.69 | 43.05 | 27,835 | +0.35(+0.81%) |
Feb 07, 2012 | 42.52 | 42.81 | 42.41 | 42.70 | 76,906 | -0.06(-0.14%) |
Feb 06, 2012 | 42.71 | 42.76 | 42.48 | 42.76 | 62,684 | -0.16(-0.37%) |
Feb 03, 2012 | 42.36 | 42.92 | 42.36 | 42.92 | 88,220 | +1.30(+3.11%) |
Feb 02, 2012 | 41.40 | 41.86 | 41.28 | 41.62 | 72,485 | +0.40(+0.96%) |
Feb 01, 2012 | 40.99 | 41.55 | 40.99 | 41.22 | 91,818 | +0.70(+1.73%) |
Jan 31, 2012 | 40.64 | 40.65 | 40.24 | 40.52 | 56,794 | +0.19(+0.47%) |
Jan 30, 2012 | 40.28 | 40.44 | 40.04 | 40.33 | 46,567 | -0.50(-1.23%) |
Jan 27, 2012 | 40.32 | 40.87 | 40.25 | 40.84 | 76,183 | +0.27(+0.67%) |
Jan 26, 2012 | 41.25 | 41.43 | 40.36 | 40.56 | 84,340 | -0.49(-1.19%) |
Jan 25, 2012 | 40.73 | 41.13 | 40.70 | 41.05 | 66,795 | +0.07(+0.18%) |
Jan 24, 2012 | 40.62 | 41.10 | 40.40 | 40.98 | 38,600 | -0.08(-0.20%) |
Jan 23, 2012 | 40.85 | 41.34 | 40.83 | 41.06 | 34,377 | +0.16(+0.38%) |
Jan 20, 2012 | 40.51 | 40.91 | 40.39 | 40.90 | 49,282 | +0.23(+0.57%) |
Jan 19, 2012 | 40.67 | 40.95 | 40.55 | 40.67 | 41,931 | +0.26(+0.63%) |
Jan 18, 2012 | 39.61 | 40.42 | 39.42 | 40.42 | 57,660 | +0.69(+1.72%) |
Jan 17, 2012 | 40.23 | 40.53 | 39.62 | 39.73 | 92,621 | -0.46(-1.15%) |
Jan 13, 2012 | 39.75 | 40.21 | 39.62 | 40.19 | 62,222 | -0.39(-0.96%) |
Jan 12, 2012 | 40.49 | 40.59 | 39.95 | 40.58 | 158,294 | +0.32(+0.80%) |
Jan 11, 2012 | 39.74 | 40.33 | 39.53 | 40.26 | 43,267 | +0.28(+0.70%) |
Jan 10, 2012 | 39.80 | 40.05 | 39.71 | 39.98 | 95,517 | +0.79(+2.02%) |
Jan 09, 2012 | 39.09 | 39.34 | 38.94 | 39.19 | 38,522 | +0.31(+0.81%) |
Jan 06, 2012 | 39.05 | 39.08 | 38.60 | 38.87 | 43,332 | -0.31(-0.78%) |
Jan 05, 2012 | 38.22 | 39.40 | 37.98 | 39.18 | 55,544 | +0.66(+1.71%) |
Jan 04, 2012 | 38.34 | 38.63 | 37.96 | 38.52 | 52,939 | +1.15(+3.07%) |
Dec 30, 2011 | 37.58 | 37.58 | 37.37 | 37.37 | 116,061 | -0.21(-0.55%) |
Dec 29, 2011 | 37.19 | 37.65 | 37.04 | 37.58 | 40,303 | +0.62(+1.68%) |
Dec 28, 2011 | 37.66 | 37.66 | 36.93 | 36.96 | 39,714 | -0.64(-1.71%) |
Dec 27, 2011 | 37.82 | 37.94 | 37.60 | 37.60 | 36,991 | -0.34(-0.89%) |
Dec 23, 2011 | 37.66 | 37.94 | 37.52 | 37.94 | 195,538 | +1.14(+3.09%) |
Dec 21, 2011 | 36.66 | 36.87 | 36.24 | 36.80 | 40,252 | +0.21(+0.56%) |
Dec 20, 2011 | 35.86 | 36.77 | 35.86 | 36.60 | 113,380 | +1.43(+4.08%) |
Dec 19, 2011 | 36.10 | 36.15 | 35.05 | 35.16 | 55,453 | -0.90(-2.50%) |
Dec 16, 2011 | 36.15 | 36.59 | 35.97 | 36.06 | 44,185 | +0.23(+0.64%) |
Dec 15, 2011 | 36.37 | 36.42 | 35.77 | 35.83 | 39,297 | -0.02(-0.07%) |
Dec 14, 2011 | 35.72 | 36.23 | 35.69 | 35.86 | 62,362 | -0.16(-0.46%) |
Dec 13, 2011 | 36.89 | 37.12 | 35.75 | 36.02 | 90,082 | -0.62(-1.71%) |
Dec 12, 2011 | 36.91 | 36.97 | 36.40 | 36.65 | 55,064 | -1.01(-2.69%) |
Dec 09, 2011 | 36.95 | 37.76 | 36.95 | 37.66 | 83,542 | +0.92(+2.51%) |
Dec 08, 2011 | 37.86 | 37.86 | 36.56 | 36.74 | 69,082 | -1.42(-3.73%) |
Dec 07, 2011 | 37.43 | 38.36 | 37.19 | 38.16 | 37,485 | +0.43(+1.13%) |
Dec 06, 2011 | 37.69 | 37.93 | 37.47 | 37.73 | 56,098 | -0.09(-0.24%) |
Dec 05, 2011 | 37.74 | 38.23 | 37.56 | 37.82 | 60,849 | +0.84(+2.27%) |
Dec 02, 2011 | 36.81 | 37.63 | 36.76 | 36.98 | 104,920 | +0.66(+1.81%) |