Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.40 | 42.01 | 40.30 | 41.03 | 518,589 | +0.67(+1.67%) |
Feb 28, 2012 | 40.17 | 40.45 | 39.81 | 40.36 | 294,233 | +0.38(+0.94%) |
Feb 27, 2012 | 38.92 | 40.54 | 38.72 | 39.98 | 795,506 | +0.22(+0.56%) |
Feb 24, 2012 | 40.58 | 40.85 | 39.52 | 39.76 | 308,284 | -0.73(-1.80%) |
Feb 23, 2012 | 40.70 | 40.95 | 40.35 | 40.49 | 154,503 | -0.12(-0.30%) |
Feb 22, 2012 | 40.74 | 40.86 | 40.19 | 40.61 | 294,715 | -0.07(-0.18%) |
Feb 21, 2012 | 40.79 | 41.30 | 40.33 | 40.68 | 291,267 | +0.15(+0.38%) |
Feb 17, 2012 | 40.38 | 40.83 | 40.25 | 40.53 | 353,911 | +0.27(+0.68%) |
Feb 16, 2012 | 38.68 | 40.40 | 38.65 | 40.25 | 222,659 | +1.36(+3.50%) |
Feb 15, 2012 | 39.34 | 39.60 | 38.53 | 38.89 | 207,513 | -0.38(-0.98%) |
Feb 14, 2012 | 39.68 | 39.75 | 38.93 | 39.28 | 250,712 | -0.50(-1.25%) |
Feb 13, 2012 | 39.59 | 39.96 | 39.48 | 39.77 | 179,554 | +0.42(+1.06%) |
Feb 10, 2012 | 39.23 | 39.70 | 38.92 | 39.36 | 62,536 | -0.40(-1.01%) |
Feb 09, 2012 | 39.76 | 40.01 | 39.25 | 39.76 | 132,178 | +0.15(+0.38%) |
Feb 08, 2012 | 39.40 | 39.73 | 39.03 | 39.61 | 119,989 | +0.20(+0.51%) |
Feb 07, 2012 | 39.45 | 39.78 | 39.05 | 39.41 | 89,438 | -0.17(-0.43%) |
Feb 06, 2012 | 39.73 | 39.90 | 39.08 | 39.57 | 106,125 | -0.38(-0.94%) |
Feb 03, 2012 | 39.30 | 40.17 | 39.11 | 39.95 | 202,635 | +1.25(+3.23%) |
Feb 02, 2012 | 38.44 | 39.09 | 38.44 | 38.70 | 103,275 | +0.33(+0.86%) |
Feb 01, 2012 | 37.69 | 38.84 | 37.45 | 38.37 | 159,034 | +0.96(+2.57%) |
Jan 31, 2012 | 37.95 | 38.06 | 37.08 | 37.41 | 123,644 | -0.29(-0.77%) |
Jan 30, 2012 | 37.70 | 37.76 | 36.93 | 37.70 | 130,433 | -0.34(-0.91%) |
Jan 27, 2012 | 38.11 | 38.28 | 37.43 | 38.04 | 131,733 | -0.16(-0.42%) |
Jan 26, 2012 | 38.96 | 39.21 | 37.85 | 38.20 | 151,898 | -0.42(-1.08%) |
Jan 25, 2012 | 37.92 | 38.76 | 37.18 | 38.62 | 167,542 | +0.68(+1.79%) |
Jan 24, 2012 | 37.08 | 38.01 | 36.77 | 37.94 | 215,685 | +0.50(+1.35%) |
Jan 23, 2012 | 37.73 | 38.65 | 37.04 | 37.43 | 305,216 | -0.70(-1.85%) |
Jan 20, 2012 | 38.96 | 39.06 | 37.86 | 38.14 | 250,835 | -0.92(-2.36%) |
Jan 19, 2012 | 38.77 | 39.35 | 38.40 | 39.06 | 344,929 | +0.26(+0.68%) |
Jan 18, 2012 | 38.37 | 39.03 | 38.00 | 38.80 | 212,113 | +0.36(+0.94%) |
Jan 17, 2012 | 38.03 | 38.79 | 38.03 | 38.44 | 246,832 | +0.76(+2.02%) |
Jan 13, 2012 | 37.53 | 37.84 | 36.71 | 37.68 | 304,299 | -0.26(-0.68%) |
Jan 12, 2012 | 38.27 | 38.36 | 37.35 | 37.93 | 317,815 | -0.34(-0.90%) |
Jan 11, 2012 | 37.84 | 39.03 | 37.84 | 38.28 | 489,444 | +0.32(+0.84%) |
Jan 10, 2012 | 38.01 | 38.42 | 37.76 | 37.96 | 322,412 | +0.54(+1.46%) |
Jan 09, 2012 | 37.50 | 37.85 | 37.22 | 37.41 | 565,122 | +0.07(+0.19%) |
Jan 06, 2012 | 37.15 | 38.00 | 36.81 | 37.34 | 572,949 | +0.38(+1.04%) |
Jan 05, 2012 | 36.17 | 37.27 | 35.77 | 36.95 | 398,742 | +0.56(+1.54%) |
Jan 04, 2012 | 35.91 | 36.73 | 35.73 | 36.39 | 215,418 | +1.25(+3.56%) |
Dec 30, 2011 | 35.06 | 35.33 | 35.03 | 35.14 | 253,391 | +0.11(+0.32%) |
Dec 29, 2011 | 34.21 | 35.15 | 34.21 | 35.03 | 271,559 | +1.01(+2.97%) |
Dec 28, 2011 | 34.74 | 34.74 | 33.59 | 34.02 | 196,983 | -0.83(-2.39%) |
Dec 27, 2011 | 35.10 | 35.10 | 34.76 | 34.86 | 67,283 | -0.28(-0.80%) |
Dec 23, 2011 | 35.37 | 35.49 | 35.06 | 35.14 | 160,858 | +0.80(+2.33%) |
Dec 21, 2011 | 33.39 | 34.62 | 33.04 | 34.33 | 196,042 | +0.95(+2.86%) |
Dec 20, 2011 | 32.08 | 33.53 | 32.00 | 33.38 | 221,875 | +1.99(+6.36%) |
Dec 19, 2011 | 32.40 | 32.62 | 31.29 | 31.39 | 190,870 | -0.74(-2.29%) |
Dec 16, 2011 | 31.96 | 32.49 | 31.81 | 32.12 | 614,104 | +0.23(+0.73%) |
Dec 15, 2011 | 32.00 | 32.19 | 31.72 | 31.89 | 180,138 | +0.24(+0.76%) |
Dec 14, 2011 | 32.89 | 33.14 | 31.63 | 31.65 | 188,330 | -1.56(-4.70%) |
Dec 13, 2011 | 34.09 | 34.29 | 32.99 | 33.21 | 246,507 | -0.58(-1.73%) |
Dec 12, 2011 | 33.44 | 33.83 | 33.21 | 33.80 | 145,590 | -0.11(-0.33%) |
Dec 09, 2011 | 33.52 | 34.49 | 33.47 | 33.91 | 254,164 | +0.38(+1.12%) |
Dec 08, 2011 | 34.05 | 34.13 | 33.42 | 33.53 | 464,971 | -0.87(-2.51%) |
Dec 07, 2011 | 33.54 | 34.65 | 33.34 | 34.40 | 514,839 | +0.67(+2.00%) |
Dec 06, 2011 | 34.05 | 34.07 | 32.95 | 33.73 | 258,779 | -0.31(-0.92%) |
Dec 05, 2011 | 33.65 | 34.49 | 33.61 | 34.04 | 420,878 | +0.95(+2.86%) |
Dec 02, 2011 | 32.74 | 33.41 | 32.55 | 33.09 | 412,556 | +0.82(+2.53%) |