Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.02 | 40.31 | 39.65 | 39.74 | 725,728 | -0.16(-0.41%) |
Feb 28, 2012 | 40.22 | 40.27 | 39.77 | 39.90 | 425,881 | -0.19(-0.47%) |
Feb 27, 2012 | 39.56 | 40.32 | 39.30 | 40.09 | 467,530 | +0.38(+0.97%) |
Feb 24, 2012 | 40.12 | 40.12 | 39.63 | 39.71 | 346,931 | -0.30(-0.75%) |
Feb 23, 2012 | 39.51 | 40.05 | 39.48 | 40.01 | 593,890 | +0.52(+1.31%) |
Feb 22, 2012 | 40.18 | 40.30 | 39.43 | 39.49 | 463,834 | -0.69(-1.72%) |
Feb 21, 2012 | 40.35 | 40.48 | 39.92 | 40.18 | 428,853 | -0.15(-0.36%) |
Feb 17, 2012 | 40.41 | 40.48 | 40.15 | 40.33 | 443,453 | +0.13(+0.33%) |
Feb 16, 2012 | 39.34 | 40.26 | 39.34 | 40.19 | 540,374 | +0.89(+2.26%) |
Feb 15, 2012 | 39.47 | 39.72 | 39.17 | 39.31 | 481,655 | +0.04(+0.11%) |
Feb 14, 2012 | 39.45 | 39.45 | 38.96 | 39.27 | 378,511 | -0.25(-0.64%) |
Feb 13, 2012 | 39.82 | 39.91 | 39.38 | 39.52 | 571,006 | +0.09(+0.23%) |
Feb 10, 2012 | 39.57 | 39.86 | 39.23 | 39.43 | 478,907 | -0.37(-0.93%) |
Feb 09, 2012 | 39.81 | 39.92 | 39.33 | 39.80 | 449,336 | +0.17(+0.42%) |
Feb 08, 2012 | 39.52 | 39.85 | 39.26 | 39.63 | 359,921 | +0.14(+0.35%) |
Feb 07, 2012 | 39.49 | 39.73 | 39.30 | 39.49 | 538,202 | -0.13(-0.32%) |
Feb 06, 2012 | 40.08 | 40.08 | 39.52 | 39.61 | 365,327 | -0.55(-1.37%) |
Feb 03, 2012 | 39.92 | 40.33 | 39.90 | 40.17 | 548,672 | +0.72(+1.82%) |
Feb 02, 2012 | 39.57 | 39.72 | 39.28 | 39.45 | 470,197 | -0.08(-0.19%) |
Feb 01, 2012 | 39.15 | 39.68 | 39.04 | 39.52 | 777,747 | +0.67(+1.72%) |
Jan 31, 2012 | 38.83 | 39.19 | 38.55 | 38.85 | 2,147,359 | +0.13(+0.34%) |
Jan 30, 2012 | 39.50 | 39.50 | 38.61 | 38.72 | 1,294,620 | -0.73(-1.84%) |
Jan 27, 2012 | 39.28 | 39.76 | 39.25 | 39.45 | 655,095 | +0.08(+0.21%) |
Jan 26, 2012 | 40.47 | 40.47 | 39.14 | 39.36 | 564,950 | -0.66(-1.66%) |
Jan 25, 2012 | 38.40 | 40.42 | 38.40 | 40.03 | 1,311,292 | +0.17(+0.42%) |
Jan 24, 2012 | 39.69 | 39.94 | 39.36 | 39.86 | 866,871 | +0.02(+0.05%) |
Jan 23, 2012 | 40.13 | 40.43 | 39.75 | 39.84 | 504,931 | -0.29(-0.71%) |
Jan 20, 2012 | 39.66 | 40.19 | 39.45 | 40.12 | 536,097 | +0.38(+0.97%) |
Jan 19, 2012 | 39.87 | 40.09 | 39.45 | 39.74 | 489,055 | +0.06(+0.14%) |
Jan 18, 2012 | 39.21 | 39.75 | 39.05 | 39.68 | 688,595 | +0.51(+1.30%) |
Jan 17, 2012 | 39.41 | 39.82 | 39.12 | 39.17 | 556,188 | -0.13(-0.32%) |
Jan 13, 2012 | 38.46 | 39.41 | 38.46 | 39.30 | 1,010,100 | +0.33(+0.84%) |
Jan 12, 2012 | 39.06 | 39.16 | 38.53 | 38.97 | 1,088,519 | +0.11(+0.29%) |
Jan 11, 2012 | 38.85 | 38.94 | 38.46 | 38.86 | 730,988 | -0.12(-0.30%) |
Jan 10, 2012 | 39.08 | 39.25 | 38.69 | 38.98 | 930,403 | +0.17(+0.45%) |
Jan 09, 2012 | 38.28 | 38.90 | 38.24 | 38.80 | 726,830 | +0.70(+1.85%) |
Jan 06, 2012 | 38.41 | 38.51 | 37.72 | 38.10 | 1,100,549 | -0.21(-0.55%) |
Jan 05, 2012 | 37.67 | 38.58 | 37.44 | 38.31 | 1,075,505 | +0.35(+0.92%) |
Jan 04, 2012 | 37.62 | 38.10 | 37.46 | 37.96 | 987,800 | +1.03(+2.80%) |
Dec 30, 2011 | 37.07 | 37.31 | 36.91 | 36.93 | 360,998 | -0.38(-1.03%) |
Dec 29, 2011 | 36.89 | 37.35 | 36.71 | 37.31 | 340,339 | +0.61(+1.67%) |
Dec 28, 2011 | 37.29 | 37.33 | 36.63 | 36.70 | 267,331 | -0.47(-1.26%) |
Dec 27, 2011 | 37.19 | 37.31 | 36.93 | 37.16 | 296,174 | +0.03(+0.08%) |
Dec 23, 2011 | 37.19 | 37.19 | 36.54 | 37.14 | 641,800 | +0.87(+2.39%) |
Dec 21, 2011 | 35.93 | 36.30 | 35.35 | 36.27 | 983,166 | -0.38(-1.05%) |
Dec 20, 2011 | 36.19 | 36.78 | 36.08 | 36.66 | 666,431 | +1.18(+3.32%) |
Dec 19, 2011 | 36.29 | 36.37 | 35.30 | 35.48 | 564,334 | -0.59(-1.64%) |
Dec 16, 2011 | 36.00 | 36.60 | 35.81 | 36.07 | 1,584,391 | +0.26(+0.72%) |
Dec 15, 2011 | 35.79 | 36.04 | 35.46 | 35.81 | 873,608 | +0.39(+1.10%) |
Dec 14, 2011 | 35.22 | 35.78 | 35.10 | 35.42 | 805,783 | -0.06(-0.16%) |
Dec 13, 2011 | 36.21 | 36.30 | 35.15 | 35.48 | 632,025 | -0.41(-1.15%) |
Dec 12, 2011 | 36.03 | 36.03 | 35.55 | 35.89 | 807,404 | -0.49(-1.34%) |
Dec 09, 2011 | 35.34 | 36.49 | 35.34 | 36.38 | 874,114 | +1.17(+3.33%) |
Dec 08, 2011 | 35.74 | 35.87 | 35.11 | 35.20 | 1,390,505 | -0.86(-2.38%) |
Dec 07, 2011 | 35.37 | 36.18 | 34.93 | 36.06 | 694,610 | +0.48(+1.35%) |
Dec 06, 2011 | 35.60 | 35.75 | 35.29 | 35.58 | 679,978 | -0.19(-0.53%) |
Dec 05, 2011 | 35.71 | 35.89 | 35.28 | 35.77 | 1,343,894 | +0.59(+1.67%) |
Dec 02, 2011 | 35.04 | 35.66 | 35.00 | 35.18 | 864,922 | +0.46(+1.33%) |