Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.41 | 40.65 | 40.05 | 40.25 | 957,674 | -0.17(-0.43%) |
Feb 28, 2012 | 40.82 | 40.97 | 40.23 | 40.43 | 1,788,650 | -0.56(-1.35%) |
Feb 27, 2012 | 40.63 | 41.00 | 39.98 | 40.98 | 422,325 | +0.24(+0.59%) |
Feb 24, 2012 | 40.68 | 40.84 | 40.33 | 40.74 | 240,136 | +0.12(+0.29%) |
Feb 23, 2012 | 40.04 | 40.63 | 39.87 | 40.63 | 358,227 | +0.66(+1.65%) |
Feb 22, 2012 | 40.21 | 40.36 | 39.96 | 39.97 | 278,225 | -0.28(-0.69%) |
Feb 21, 2012 | 40.80 | 40.83 | 40.09 | 40.24 | 433,032 | -0.48(-1.17%) |
Feb 17, 2012 | 40.70 | 40.84 | 40.49 | 40.72 | 206,792 | +0.11(+0.27%) |
Feb 16, 2012 | 40.33 | 40.75 | 40.17 | 40.61 | 477,070 | +0.47(+1.17%) |
Feb 15, 2012 | 40.55 | 40.63 | 40.07 | 40.14 | 860,816 | -0.26(-0.65%) |
Feb 14, 2012 | 41.33 | 41.39 | 40.21 | 40.41 | 898,129 | -0.96(-2.31%) |
Feb 13, 2012 | 41.86 | 42.11 | 41.31 | 41.36 | 613,526 | -0.20(-0.48%) |
Feb 10, 2012 | 41.34 | 42.10 | 41.32 | 41.56 | 747,042 | -0.04(-0.09%) |
Feb 09, 2012 | 41.59 | 41.83 | 40.66 | 41.60 | 2,623,785 | +0.01(+0.02%) |
Feb 08, 2012 | 41.70 | 41.90 | 41.12 | 41.59 | 342,620 | +0.01(+0.02%) |
Feb 07, 2012 | 41.66 | 42.21 | 41.26 | 41.59 | 528,263 | +0.19(+0.45%) |
Feb 06, 2012 | 41.61 | 41.67 | 41.25 | 41.40 | 489,672 | -0.19(-0.45%) |
Feb 03, 2012 | 41.39 | 42.35 | 37.69 | 41.59 | 825,612 | +0.19(+0.47%) |
Feb 02, 2012 | 41.65 | 41.79 | 41.22 | 41.39 | 626,379 | -0.30(-0.73%) |
Feb 01, 2012 | 41.68 | 41.78 | 41.34 | 41.70 | 745,104 | +0.45(+1.08%) |
Jan 31, 2012 | 41.30 | 41.45 | 40.95 | 41.25 | 496,604 | +0.19(+0.46%) |
Jan 30, 2012 | 40.95 | 41.29 | 40.84 | 41.06 | 448,594 | -0.28(-0.67%) |
Jan 27, 2012 | 40.94 | 41.44 | 40.86 | 41.34 | 335,350 | +0.23(+0.55%) |
Jan 26, 2012 | 40.66 | 41.15 | 40.42 | 41.12 | 412,299 | +0.68(+1.68%) |
Jan 25, 2012 | 39.80 | 40.63 | 39.80 | 40.44 | 367,219 | +0.55(+1.39%) |
Jan 24, 2012 | 39.68 | 40.04 | 39.50 | 39.88 | 485,452 | +0.01(+0.02%) |
Jan 23, 2012 | 39.32 | 39.92 | 39.17 | 39.88 | 605,408 | +0.54(+1.38%) |
Jan 20, 2012 | 38.86 | 39.37 | 38.66 | 39.33 | 694,323 | +0.52(+1.33%) |
Jan 19, 2012 | 38.19 | 38.96 | 38.19 | 38.82 | 643,848 | +0.61(+1.59%) |
Jan 18, 2012 | 37.98 | 38.38 | 37.98 | 38.21 | 579,808 | +0.21(+0.54%) |
Jan 17, 2012 | 38.06 | 38.39 | 37.86 | 38.01 | 470,388 | +0.26(+0.68%) |
Jan 13, 2012 | 37.73 | 37.93 | 37.41 | 37.75 | 1,275,763 | -0.20(-0.53%) |
Jan 12, 2012 | 39.28 | 39.28 | 37.91 | 37.95 | 665,024 | -1.25(-3.19%) |
Jan 11, 2012 | 39.09 | 39.33 | 38.86 | 39.20 | 537,342 | +0.14(+0.36%) |
Jan 10, 2012 | 39.43 | 39.64 | 38.73 | 39.06 | 701,180 | -0.08(-0.21%) |
Jan 09, 2012 | 40.03 | 40.05 | 39.10 | 39.14 | 481,423 | -0.91(-2.28%) |
Jan 06, 2012 | 40.25 | 40.42 | 39.84 | 40.05 | 357,983 | -0.20(-0.51%) |
Jan 05, 2012 | 39.56 | 40.34 | 39.54 | 40.26 | 534,903 | +0.59(+1.50%) |
Jan 04, 2012 | 39.80 | 39.98 | 39.53 | 39.66 | 522,742 | -0.27(-0.67%) |
Dec 30, 2011 | 40.14 | 40.61 | 39.93 | 39.93 | 279,248 | -0.20(-0.51%) |
Dec 29, 2011 | 39.88 | 40.31 | 39.81 | 40.14 | 277,091 | +0.28(+0.70%) |
Dec 28, 2011 | 40.37 | 40.49 | 39.82 | 39.86 | 327,733 | -0.42(-1.05%) |
Dec 27, 2011 | 40.08 | 40.60 | 39.84 | 40.28 | 178,754 | +0.11(+0.29%) |
Dec 23, 2011 | 40.23 | 40.30 | 39.82 | 40.16 | 179,509 | +0.32(+0.80%) |
Dec 21, 2011 | 39.48 | 39.90 | 39.23 | 39.84 | 381,112 | +0.31(+0.79%) |
Dec 20, 2011 | 39.10 | 39.64 | 38.87 | 39.53 | 680,359 | +1.44(+3.77%) |
Dec 19, 2011 | 38.66 | 38.69 | 38.05 | 38.09 | 447,104 | -0.34(-0.90%) |
Dec 16, 2011 | 38.32 | 38.69 | 38.23 | 38.44 | 1,184,078 | +0.27(+0.72%) |
Dec 15, 2011 | 37.45 | 38.20 | 37.23 | 38.16 | 594,793 | +1.12(+3.02%) |
Dec 14, 2011 | 36.17 | 37.29 | 36.11 | 37.05 | 1,287,064 | +0.66(+1.81%) |
Dec 13, 2011 | 36.33 | 36.74 | 36.11 | 36.39 | 671,059 | +0.28(+0.78%) |
Dec 12, 2011 | 36.16 | 36.22 | 35.76 | 36.11 | 345,497 | -0.45(-1.22%) |
Dec 09, 2011 | 36.18 | 36.77 | 36.01 | 36.55 | 702,280 | +0.43(+1.18%) |
Dec 08, 2011 | 36.99 | 37.20 | 36.04 | 36.13 | 346,612 | -1.14(-3.05%) |
Dec 07, 2011 | 36.62 | 37.40 | 36.33 | 37.26 | 705,623 | +0.60(+1.64%) |
Dec 06, 2011 | 37.02 | 37.13 | 36.62 | 36.66 | 307,133 | -0.41(-1.10%) |
Dec 05, 2011 | 37.42 | 37.58 | 36.90 | 37.07 | 580,725 | +0.16(+0.43%) |
Dec 02, 2011 | 37.43 | 37.49 | 36.60 | 36.91 | 622,306 | +0.46(+1.26%) |