Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 41.14 | 41.18 | 41.14 | 41.18 | 227 | -0.20(-0.48%) |
Feb 28, 2012 | 41.73 | 41.73 | 41.38 | 41.38 | 227 | -0.47(-1.11%) |
Feb 27, 2012 | 41.92 | 41.92 | 41.85 | 41.85 | 16,938 | +0.21(+0.51%) |
Feb 24, 2012 | 41.81 | 41.81 | 41.64 | 41.64 | 284 | -0.18(-0.44%) |
Feb 23, 2012 | 41.00 | 41.82 | 41.00 | 41.82 | 1,553 | +0.80(+1.95%) |
Feb 22, 2012 | 41.34 | 41.34 | 41.02 | 41.02 | 1,129 | -0.37(-0.89%) |
Feb 21, 2012 | 41.90 | 41.90 | 41.36 | 41.39 | 17,324 | -0.51(-1.22%) |
Feb 16, 2012 | 41.90 | 41.90 | 41.90 | 41.90 | 113 | +0.53(+1.27%) |
Feb 15, 2012 | 41.37 | 41.37 | 41.37 | 41.37 | 119 | +0.39(+0.96%) |
Feb 14, 2012 | 40.78 | 40.98 | 40.78 | 40.98 | 779 | -0.12(-0.29%) |
Feb 13, 2012 | 41.08 | 41.10 | 41.08 | 41.10 | 1,558 | +0.34(+0.84%) |
Feb 10, 2012 | 40.76 | 40.76 | 40.76 | 40.76 | 244 | -0.31(-0.75%) |
Feb 09, 2012 | 40.76 | 41.07 | 40.76 | 41.07 | 347 | -0.17(-0.42%) |
Feb 08, 2012 | 41.24 | 41.24 | 41.24 | 41.24 | 170 | +0.08(+0.20%) |
Feb 07, 2012 | 40.88 | 41.16 | 40.88 | 41.16 | 475 | +0.31(+0.75%) |
Feb 06, 2012 | 40.69 | 40.85 | 40.69 | 40.85 | 276 | +1.05(+2.65%) |
Feb 02, 2012 | 39.80 | 39.80 | 39.80 | 39.80 | 227 | +0.24(+0.62%) |
Feb 01, 2012 | 39.42 | 39.72 | 39.42 | 39.56 | 2,690 | +0.80(+2.07%) |
Jan 31, 2012 | 38.82 | 38.82 | 38.75 | 38.75 | 13,097 | -0.25(-0.63%) |
Jan 30, 2012 | 39.04 | 39.04 | 39.00 | 39.00 | 447 | -0.28(-0.72%) |
Jan 27, 2012 | 39.28 | 39.28 | 39.28 | 39.28 | 568 | -0.06(-0.16%) |
Jan 26, 2012 | 39.76 | 39.76 | 39.33 | 39.34 | 26,860 | -0.32(-0.80%) |
Jan 25, 2012 | 39.66 | 39.66 | 39.66 | 39.66 | 1,028 | +0.47(+1.19%) |
Jan 24, 2012 | 39.19 | 39.19 | 39.19 | 39.19 | 540 | -0.25(-0.65%) |
Jan 23, 2012 | 39.39 | 39.45 | 39.39 | 39.45 | 5,132 | -0.11(-0.29%) |
Jan 20, 2012 | 39.64 | 39.83 | 39.54 | 39.56 | 6,744 | -0.03(-0.07%) |
Jan 19, 2012 | 39.28 | 39.66 | 39.28 | 39.59 | 2,355 | +1.06(+2.74%) |
Jan 18, 2012 | 38.53 | 38.53 | 38.53 | 38.53 | 853 | +0.36(+0.94%) |
Jan 13, 2012 | 38.28 | 38.17 | 38.17 | 38.17 | 341 | -0.34(-0.89%) |
Jan 12, 2012 | 38.52 | 38.52 | 38.52 | 38.52 | 341 | +0.62(+1.62%) |
Jan 11, 2012 | 37.65 | 37.90 | 37.65 | 37.90 | 7,858 | +0.11(+0.30%) |
Jan 10, 2012 | 37.94 | 37.95 | 37.79 | 37.79 | 3,473 | +0.44(+1.18%) |
Jan 09, 2012 | 36.95 | 37.42 | 36.95 | 37.35 | 3,418 | +0.76(+2.07%) |
Jan 06, 2012 | 36.59 | 36.59 | 36.59 | 36.59 | 155 | -0.03(-0.07%) |
Jan 05, 2012 | 36.38 | 36.73 | 36.38 | 36.62 | 7,364 | -0.17(-0.46%) |
Jan 04, 2012 | 36.79 | 36.79 | 36.79 | 36.79 | 113 | +0.05(+0.15%) |
Dec 30, 2011 | 36.73 | 36.73 | 36.73 | 36.73 | 455 | -0.02(-0.05%) |
Dec 29, 2011 | 36.72 | 36.75 | 36.71 | 36.75 | 2,262 | +0.27(+0.75%) |
Dec 28, 2011 | 37.24 | 37.24 | 36.48 | 36.48 | 3,566 | -0.62(-1.66%) |
Dec 27, 2011 | 36.84 | 37.12 | 36.84 | 37.09 | 15,410 | +0.46(+1.25%) |
Dec 22, 2011 | 36.64 | 36.64 | 36.64 | 36.64 | 0 | +0.50(+1.39%) |
Dec 21, 2011 | 36.03 | 36.14 | 36.03 | 36.14 | 25,272 | +1.26(+3.60%) |
Dec 19, 2011 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | -0.78(-2.19%) |
Dec 16, 2011 | 35.55 | 35.66 | 35.55 | 35.66 | 568 | +0.00(+0.00%) |
Dec 15, 2011 | 35.68 | 35.68 | 35.66 | 35.66 | 358 | +0.02(+0.05%) |
Dec 14, 2011 | 35.67 | 35.67 | 35.56 | 35.64 | 4,192 | -1.39(-3.75%) |
Dec 13, 2011 | 37.03 | 37.03 | 37.03 | 37.03 | 113 | +0.24(+0.64%) |
Dec 12, 2011 | 36.79 | 36.79 | 36.79 | 36.79 | 134 | -0.62(-1.67%) |
Dec 09, 2011 | 36.73 | 37.42 | 36.73 | 37.42 | 10,972 | +0.74(+2.01%) |
Dec 08, 2011 | 36.74 | 36.81 | 36.64 | 36.68 | 796 | -0.83(-2.23%) |
Dec 06, 2011 | 37.52 | 37.52 | 37.52 | 37.52 | 113 | -0.56(-1.48%) |
Dec 05, 2011 | 37.89 | 38.08 | 37.89 | 38.08 | 227 | +0.70(+1.88%) |
Dec 02, 2011 | 37.56 | 37.57 | 37.37 | 37.37 | 1,203 | +0.08(+0.21%) |