Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.57 | 43.78 | 42.61 | 42.61 | 321,383 | -0.86(-1.98%) |
Feb 28, 2012 | 43.61 | 43.84 | 43.38 | 43.47 | 73,859 | -0.08(-0.18%) |
Feb 27, 2012 | 43.30 | 43.76 | 43.06 | 43.55 | 130,018 | -0.22(-0.49%) |
Feb 24, 2012 | 43.84 | 43.94 | 43.70 | 43.76 | 209,657 | -0.05(-0.12%) |
Feb 23, 2012 | 43.15 | 43.84 | 42.98 | 43.82 | 77,106 | +0.65(+1.52%) |
Feb 22, 2012 | 43.42 | 43.58 | 43.12 | 43.16 | 105,103 | -0.42(-0.97%) |
Feb 21, 2012 | 44.02 | 44.02 | 43.44 | 43.58 | 68,081 | -0.30(-0.69%) |
Feb 17, 2012 | 43.98 | 44.02 | 43.73 | 43.89 | 177,134 | +0.11(+0.26%) |
Feb 16, 2012 | 42.90 | 43.79 | 42.90 | 43.77 | 166,600 | +0.92(+2.15%) |
Feb 15, 2012 | 43.55 | 43.58 | 42.84 | 42.85 | 76,067 | -0.53(-1.23%) |
Feb 14, 2012 | 43.44 | 43.49 | 43.06 | 43.39 | 96,691 | -0.21(-0.47%) |
Feb 13, 2012 | 43.33 | 43.63 | 43.22 | 43.59 | 140,374 | +0.58(+1.34%) |
Feb 10, 2012 | 43.08 | 43.27 | 42.96 | 43.02 | 376,967 | -0.58(-1.32%) |
Feb 09, 2012 | 43.93 | 43.93 | 43.46 | 43.59 | 188,167 | -0.28(-0.65%) |
Feb 08, 2012 | 43.75 | 43.98 | 43.45 | 43.88 | 198,565 | +0.18(+0.41%) |
Feb 07, 2012 | 43.70 | 43.90 | 43.46 | 43.70 | 193,758 | -0.05(-0.12%) |
Feb 06, 2012 | 43.70 | 43.90 | 43.63 | 43.75 | 249,827 | -0.17(-0.39%) |
Feb 03, 2012 | 43.61 | 44.01 | 43.45 | 43.92 | 113,234 | +0.90(+2.10%) |
Feb 02, 2012 | 42.84 | 43.02 | 42.53 | 43.02 | 118,529 | +0.39(+0.91%) |
Feb 01, 2012 | 42.12 | 42.67 | 41.90 | 42.63 | 177,742 | +0.87(+2.08%) |
Jan 31, 2012 | 41.99 | 42.01 | 41.47 | 41.76 | 100,252 | +0.03(+0.06%) |
Jan 30, 2012 | 41.66 | 41.82 | 41.44 | 41.73 | 86,687 | -0.18(-0.43%) |
Jan 27, 2012 | 41.47 | 41.94 | 41.47 | 41.91 | 91,107 | +0.31(+0.74%) |
Jan 26, 2012 | 41.90 | 41.90 | 41.42 | 41.60 | 92,584 | -0.04(-0.10%) |
Jan 25, 2012 | 41.20 | 41.74 | 41.08 | 41.65 | 160,708 | +0.39(+0.94%) |
Jan 24, 2012 | 40.68 | 41.32 | 40.55 | 41.26 | 63,708 | +0.35(+0.86%) |
Jan 23, 2012 | 40.93 | 41.18 | 40.66 | 40.91 | 29,048 | -0.06(-0.15%) |
Jan 20, 2012 | 40.70 | 41.08 | 40.67 | 40.97 | 73,480 | +0.23(+0.57%) |
Jan 19, 2012 | 40.80 | 40.88 | 40.54 | 40.74 | 51,125 | +0.12(+0.30%) |
Jan 18, 2012 | 39.90 | 40.63 | 39.85 | 40.61 | 35,184 | +0.71(+1.77%) |
Jan 17, 2012 | 40.36 | 40.40 | 39.81 | 39.91 | 120,501 | -0.08(-0.19%) |
Jan 13, 2012 | 39.93 | 40.00 | 39.64 | 39.99 | 29,434 | -0.29(-0.73%) |
Jan 12, 2012 | 40.24 | 40.28 | 39.73 | 40.28 | 51,425 | +0.22(+0.54%) |
Jan 11, 2012 | 39.71 | 40.13 | 39.60 | 40.06 | 54,648 | +0.25(+0.63%) |
Jan 10, 2012 | 39.87 | 39.99 | 39.63 | 39.81 | 109,593 | +0.51(+1.29%) |
Jan 09, 2012 | 39.16 | 39.36 | 38.94 | 39.31 | 50,132 | +0.34(+0.86%) |
Jan 06, 2012 | 39.14 | 39.23 | 38.73 | 38.97 | 62,574 | -0.08(-0.20%) |
Jan 05, 2012 | 38.69 | 39.22 | 38.41 | 39.05 | 102,795 | +0.11(+0.29%) |
Jan 04, 2012 | 38.89 | 39.05 | 38.64 | 38.94 | 100,537 | +0.51(+1.32%) |
Dec 30, 2011 | 38.48 | 38.65 | 38.42 | 38.43 | 121,754 | -0.05(-0.13%) |
Dec 29, 2011 | 38.33 | 38.58 | 38.23 | 38.48 | 65,715 | +0.30(+0.79%) |
Dec 28, 2011 | 38.82 | 38.82 | 38.08 | 38.18 | 88,994 | -0.63(-1.62%) |
Dec 27, 2011 | 38.61 | 39.01 | 38.30 | 38.81 | 68,199 | +0.03(+0.07%) |
Dec 23, 2011 | 38.82 | 38.90 | 38.69 | 38.78 | 51,863 | +0.17(+0.44%) |
Dec 21, 2011 | 38.10 | 38.64 | 37.96 | 38.61 | 48,467 | +0.22(+0.58%) |
Dec 20, 2011 | 37.62 | 38.39 | 37.55 | 38.39 | 81,117 | +1.39(+3.75%) |
Dec 19, 2011 | 38.09 | 38.13 | 36.95 | 37.00 | 139,185 | -0.68(-1.80%) |
Dec 16, 2011 | 37.75 | 38.16 | 37.47 | 37.68 | 95,248 | +0.12(+0.32%) |
Dec 15, 2011 | 37.92 | 37.92 | 37.29 | 37.56 | 101,745 | +0.19(+0.50%) |
Dec 14, 2011 | 36.98 | 37.40 | 36.82 | 37.37 | 104,764 | +0.03(+0.07%) |
Dec 13, 2011 | 38.47 | 38.61 | 37.23 | 37.34 | 95,532 | -0.79(-2.07%) |
Dec 12, 2011 | 38.01 | 38.13 | 37.74 | 38.13 | 70,608 | -0.45(-1.18%) |
Dec 09, 2011 | 37.51 | 38.70 | 37.40 | 38.58 | 55,137 | +1.17(+3.14%) |
Dec 08, 2011 | 38.25 | 38.31 | 37.36 | 37.41 | 59,319 | -1.17(-3.04%) |
Dec 07, 2011 | 38.32 | 38.73 | 37.86 | 38.58 | 103,163 | +0.03(+0.09%) |
Dec 06, 2011 | 38.47 | 38.82 | 38.12 | 38.55 | 43,522 | +0.06(+0.16%) |
Dec 05, 2011 | 38.39 | 38.66 | 38.16 | 38.49 | 77,653 | +0.65(+1.72%) |
Dec 02, 2011 | 38.11 | 38.16 | 37.78 | 37.84 | 60,258 | +0.28(+0.75%) |