Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.55 | 41.34 | 40.14 | 40.15 | 821,639 | -0.36(-0.89%) |
Feb 28, 2012 | 40.40 | 41.02 | 40.21 | 40.51 | 744,742 | +0.11(+0.27%) |
Feb 27, 2012 | 40.13 | 40.66 | 39.47 | 40.40 | 754,298 | -0.24(-0.59%) |
Feb 24, 2012 | 39.91 | 40.73 | 39.77 | 40.64 | 725,100 | +0.85(+2.14%) |
Feb 23, 2012 | 39.39 | 39.98 | 38.86 | 39.79 | 562,786 | +0.28(+0.71%) |
Feb 22, 2012 | 39.88 | 40.09 | 39.27 | 39.51 | 537,187 | -0.64(-1.59%) |
Feb 21, 2012 | 40.13 | 40.50 | 39.78 | 40.15 | 668,386 | +0.01(+0.02%) |
Feb 17, 2012 | 40.84 | 40.99 | 40.11 | 40.14 | 592,716 | -0.44(-1.08%) |
Feb 16, 2012 | 40.44 | 41.03 | 40.02 | 40.58 | 838,454 | +0.15(+0.37%) |
Feb 15, 2012 | 40.32 | 41.01 | 40.26 | 40.43 | 720,452 | +0.28(+0.70%) |
Feb 14, 2012 | 40.55 | 40.60 | 39.82 | 40.15 | 442,066 | -0.57(-1.40%) |
Feb 13, 2012 | 40.72 | 41.00 | 39.95 | 40.72 | 640,653 | +0.43(+1.07%) |
Feb 10, 2012 | 40.50 | 40.73 | 40.16 | 40.29 | 540,354 | -0.68(-1.66%) |
Feb 09, 2012 | 41.22 | 41.27 | 40.73 | 40.97 | 661,802 | +0.01(+0.02%) |
Feb 08, 2012 | 40.90 | 41.28 | 40.65 | 40.96 | 683,329 | +0.24(+0.59%) |
Feb 07, 2012 | 41.61 | 41.70 | 40.69 | 40.72 | 1,075,594 | -1.18(-2.82%) |
Feb 06, 2012 | 41.90 | 42.10 | 41.66 | 41.90 | 753,113 | -0.39(-0.92%) |
Feb 03, 2012 | 42.61 | 42.84 | 42.26 | 42.29 | 643,512 | +0.40(+0.95%) |
Feb 02, 2012 | 42.89 | 43.39 | 41.84 | 41.89 | 851,181 | -0.74(-1.74%) |
Feb 01, 2012 | 41.92 | 42.92 | 40.89 | 42.63 | 880,045 | +1.34(+3.25%) |
Jan 31, 2012 | 41.47 | 41.88 | 41.05 | 41.29 | 660,747 | +0.25(+0.61%) |
Jan 30, 2012 | 41.11 | 41.44 | 40.15 | 41.04 | 583,991 | -0.55(-1.32%) |
Jan 27, 2012 | 40.96 | 41.87 | 40.81 | 41.59 | 583,717 | +0.36(+0.87%) |
Jan 26, 2012 | 41.67 | 41.87 | 40.76 | 41.23 | 697,568 | -0.13(-0.31%) |
Jan 25, 2012 | 40.99 | 41.43 | 40.26 | 41.36 | 553,084 | +0.18(+0.44%) |
Jan 24, 2012 | 40.91 | 41.34 | 40.73 | 41.18 | 615,477 | -0.12(-0.29%) |
Jan 23, 2012 | 41.50 | 41.81 | 40.57 | 41.30 | 610,267 | -0.46(-1.10%) |
Jan 20, 2012 | 41.13 | 41.81 | 41.10 | 41.76 | 617,713 | +0.44(+1.06%) |
Jan 19, 2012 | 41.19 | 41.45 | 40.48 | 41.32 | 992,920 | +0.22(+0.54%) |
Jan 18, 2012 | 38.07 | 41.39 | 38.01 | 41.10 | 1,966,502 | +3.25(+8.59%) |
Jan 17, 2012 | 37.71 | 38.17 | 37.66 | 37.85 | 449,615 | +0.61(+1.64%) |
Jan 13, 2012 | 37.39 | 37.66 | 37.02 | 37.24 | 404,039 | -0.52(-1.38%) |
Jan 12, 2012 | 37.87 | 37.98 | 37.35 | 37.76 | 460,908 | +0.02(+0.05%) |
Jan 11, 2012 | 37.57 | 38.10 | 37.50 | 37.74 | 492,917 | -0.01(-0.03%) |
Jan 10, 2012 | 37.74 | 38.05 | 37.55 | 37.75 | 755,738 | +0.58(+1.56%) |
Jan 09, 2012 | 36.85 | 37.49 | 36.60 | 37.17 | 634,203 | +0.43(+1.17%) |
Jan 06, 2012 | 36.62 | 37.07 | 36.34 | 36.74 | 958,355 | +0.03(+0.08%) |
Jan 05, 2012 | 36.64 | 36.77 | 35.77 | 36.71 | 1,614,534 | -0.12(-0.33%) |
Jan 04, 2012 | 37.22 | 37.52 | 36.63 | 36.83 | 862,962 | -0.58(-1.55%) |
Dec 30, 2011 | 37.30 | 37.53 | 37.28 | 37.41 | 587,945 | +0.04(+0.11%) |
Dec 29, 2011 | 37.12 | 37.56 | 37.12 | 37.37 | 391,968 | +0.27(+0.73%) |
Dec 28, 2011 | 37.36 | 37.48 | 36.93 | 37.10 | 551,826 | -0.37(-0.99%) |
Dec 27, 2011 | 37.04 | 37.74 | 36.95 | 37.47 | 386,203 | +0.25(+0.67%) |
Dec 23, 2011 | 36.71 | 37.24 | 36.56 | 37.22 | 317,628 | +1.70(+4.79%) |
Dec 21, 2011 | 35.53 | 35.65 | 35.00 | 35.52 | 730,339 | -0.12(-0.34%) |
Dec 20, 2011 | 34.71 | 35.88 | 34.48 | 35.64 | 480,490 | +1.62(+4.76%) |
Dec 19, 2011 | 34.66 | 34.97 | 33.75 | 34.02 | 753,381 | -0.49(-1.42%) |
Dec 16, 2011 | 34.61 | 35.07 | 34.13 | 34.51 | 1,081,387 | +0.37(+1.08%) |
Dec 15, 2011 | 34.27 | 34.47 | 33.96 | 34.14 | 665,377 | +0.37(+1.10%) |
Dec 14, 2011 | 34.08 | 34.20 | 33.38 | 33.77 | 802,802 | -0.68(-1.97%) |
Dec 13, 2011 | 35.14 | 35.61 | 34.15 | 34.45 | 767,224 | -0.56(-1.60%) |
Dec 12, 2011 | 35.47 | 35.47 | 34.55 | 35.01 | 687,968 | -1.09(-3.02%) |
Dec 09, 2011 | 35.08 | 36.33 | 35.02 | 36.10 | 688,327 | +0.48(+1.35%) |
Dec 08, 2011 | 36.59 | 36.87 | 35.39 | 35.62 | 767,176 | -1.46(-3.94%) |
Dec 07, 2011 | 36.71 | 37.37 | 36.01 | 37.08 | 685,418 | +0.08(+0.22%) |
Dec 06, 2011 | 37.64 | 37.65 | 36.68 | 37.00 | 882,511 | -0.66(-1.75%) |
Dec 05, 2011 | 38.41 | 38.66 | 37.34 | 37.66 | 810,774 | +0.02(+0.05%) |
Dec 02, 2011 | 36.99 | 38.10 | 36.49 | 37.64 | 1,293,614 | +1.18(+3.24%) |