Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.50 | 42.11 | 40.40 | 41.13 | 517,340 | +0.67(+1.67%) |
Feb 28, 2012 | 40.26 | 40.54 | 39.91 | 40.46 | 293,525 | +0.38(+0.94%) |
Feb 27, 2012 | 39.02 | 40.64 | 38.82 | 40.08 | 793,591 | +0.22(+0.56%) |
Feb 24, 2012 | 40.68 | 40.95 | 39.61 | 39.85 | 307,542 | -0.73(-1.80%) |
Feb 23, 2012 | 40.80 | 41.05 | 40.45 | 40.58 | 154,131 | -0.12(-0.30%) |
Feb 22, 2012 | 40.83 | 40.96 | 40.29 | 40.71 | 294,005 | -0.07(-0.18%) |
Feb 21, 2012 | 40.89 | 41.40 | 40.42 | 40.78 | 290,566 | +0.15(+0.38%) |
Feb 17, 2012 | 40.48 | 40.93 | 40.35 | 40.62 | 353,058 | +0.27(+0.68%) |
Feb 16, 2012 | 38.77 | 40.50 | 38.75 | 40.35 | 222,123 | +1.37(+3.50%) |
Feb 15, 2012 | 39.44 | 39.69 | 38.63 | 38.99 | 207,014 | -0.39(-0.98%) |
Feb 14, 2012 | 39.77 | 39.85 | 39.03 | 39.37 | 250,109 | -0.50(-1.25%) |
Feb 13, 2012 | 39.69 | 40.05 | 39.57 | 39.87 | 179,122 | +0.42(+1.06%) |
Feb 10, 2012 | 39.32 | 39.80 | 39.02 | 39.45 | 62,385 | -0.40(-1.01%) |
Feb 09, 2012 | 39.85 | 40.11 | 39.35 | 39.85 | 131,860 | +0.15(+0.38%) |
Feb 08, 2012 | 39.49 | 39.83 | 39.12 | 39.70 | 119,700 | +0.20(+0.51%) |
Feb 07, 2012 | 39.54 | 39.88 | 39.14 | 39.50 | 89,222 | -0.17(-0.43%) |
Feb 06, 2012 | 39.83 | 40.00 | 39.17 | 39.67 | 105,870 | -0.38(-0.94%) |
Feb 03, 2012 | 39.40 | 40.26 | 39.20 | 40.05 | 202,147 | +1.25(+3.23%) |
Feb 02, 2012 | 38.54 | 39.18 | 38.54 | 38.79 | 103,027 | +0.33(+0.86%) |
Feb 01, 2012 | 37.78 | 38.93 | 37.54 | 38.46 | 158,651 | +0.96(+2.57%) |
Jan 31, 2012 | 38.04 | 38.15 | 37.17 | 37.50 | 123,346 | -0.29(-0.77%) |
Jan 30, 2012 | 37.79 | 37.85 | 37.02 | 37.79 | 130,119 | -0.35(-0.91%) |
Jan 27, 2012 | 38.20 | 38.37 | 37.52 | 38.14 | 131,416 | -0.16(-0.42%) |
Jan 26, 2012 | 39.05 | 39.31 | 37.94 | 38.30 | 151,532 | -0.42(-1.08%) |
Jan 25, 2012 | 38.02 | 38.85 | 37.27 | 38.71 | 167,138 | +0.68(+1.79%) |
Jan 24, 2012 | 37.17 | 38.10 | 36.86 | 38.03 | 215,166 | +0.51(+1.35%) |
Jan 23, 2012 | 37.82 | 38.75 | 37.13 | 37.53 | 304,481 | -0.71(-1.85%) |
Jan 20, 2012 | 39.05 | 39.16 | 37.95 | 38.23 | 250,231 | -0.92(-2.36%) |
Jan 19, 2012 | 38.87 | 39.44 | 38.49 | 39.16 | 344,098 | +0.26(+0.68%) |
Jan 18, 2012 | 38.46 | 39.12 | 38.10 | 38.89 | 211,603 | +0.36(+0.94%) |
Jan 17, 2012 | 38.12 | 38.88 | 38.12 | 38.53 | 246,238 | +0.76(+2.02%) |
Jan 13, 2012 | 37.62 | 37.93 | 36.79 | 37.77 | 303,567 | -0.26(-0.68%) |
Jan 12, 2012 | 38.36 | 38.46 | 37.44 | 38.02 | 317,049 | -0.35(-0.90%) |
Jan 11, 2012 | 37.93 | 39.12 | 37.93 | 38.37 | 488,265 | +0.32(+0.84%) |
Jan 10, 2012 | 38.10 | 38.51 | 37.85 | 38.05 | 321,636 | +0.55(+1.46%) |
Jan 09, 2012 | 37.59 | 37.94 | 37.31 | 37.50 | 563,761 | +0.07(+0.19%) |
Jan 06, 2012 | 37.24 | 38.09 | 36.90 | 37.43 | 571,569 | +0.39(+1.04%) |
Jan 05, 2012 | 36.26 | 37.36 | 35.85 | 37.04 | 397,782 | +0.56(+1.54%) |
Jan 04, 2012 | 36.00 | 36.82 | 35.81 | 36.48 | 214,899 | +1.25(+3.56%) |
Dec 30, 2011 | 35.15 | 35.41 | 35.12 | 35.23 | 252,781 | +0.11(+0.32%) |
Dec 29, 2011 | 34.29 | 35.24 | 34.29 | 35.12 | 270,905 | +1.01(+2.97%) |
Dec 28, 2011 | 34.82 | 34.82 | 33.67 | 34.10 | 196,508 | -0.84(-2.39%) |
Dec 27, 2011 | 35.18 | 35.18 | 34.84 | 34.94 | 67,121 | -0.28(-0.80%) |
Dec 23, 2011 | 35.45 | 35.57 | 35.14 | 35.22 | 160,471 | +0.80(+2.33%) |
Dec 21, 2011 | 33.47 | 34.70 | 33.12 | 34.42 | 195,570 | +0.96(+2.86%) |
Dec 20, 2011 | 32.16 | 33.61 | 32.08 | 33.46 | 221,341 | +2.00(+6.36%) |
Dec 19, 2011 | 32.47 | 32.70 | 31.37 | 31.46 | 190,410 | -0.74(-2.29%) |
Dec 16, 2011 | 32.04 | 32.57 | 31.89 | 32.20 | 612,625 | +0.23(+0.73%) |
Dec 15, 2011 | 32.08 | 32.27 | 31.79 | 31.97 | 179,704 | +0.24(+0.76%) |
Dec 14, 2011 | 32.97 | 33.22 | 31.70 | 31.73 | 187,876 | -1.57(-4.70%) |
Dec 13, 2011 | 34.17 | 34.37 | 33.07 | 33.29 | 245,913 | -0.59(-1.73%) |
Dec 12, 2011 | 33.52 | 33.91 | 33.29 | 33.88 | 145,240 | -0.11(-0.33%) |
Dec 09, 2011 | 33.60 | 34.57 | 33.55 | 33.99 | 253,552 | +0.38(+1.12%) |
Dec 08, 2011 | 34.13 | 34.21 | 33.50 | 33.61 | 463,851 | -0.87(-2.52%) |
Dec 07, 2011 | 33.62 | 34.73 | 33.42 | 34.48 | 513,599 | +0.67(+2.00%) |
Dec 06, 2011 | 34.13 | 34.15 | 33.03 | 33.81 | 258,156 | -0.31(-0.92%) |
Dec 05, 2011 | 33.73 | 34.58 | 33.69 | 34.12 | 419,865 | +0.95(+2.86%) |
Dec 02, 2011 | 32.82 | 33.49 | 32.63 | 33.17 | 411,562 | +0.82(+2.53%) |