Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.18 | 43.34 | 42.47 | 42.75 | 9,943 | -0.22(-0.52%) |
Feb 28, 2012 | 42.94 | 43.10 | 42.86 | 42.98 | 6,863 | -0.03(-0.07%) |
Feb 27, 2012 | 42.37 | 43.00 | 42.30 | 43.00 | 2,347 | +0.44(+1.03%) |
Feb 24, 2012 | 42.89 | 43.17 | 42.56 | 42.56 | 8,068 | +0.19(+0.46%) |
Feb 23, 2012 | 42.22 | 42.42 | 42.22 | 42.37 | 5,077 | +0.35(+0.83%) |
Feb 22, 2012 | 41.81 | 42.07 | 41.81 | 42.02 | 5,697 | +0.10(+0.23%) |
Feb 21, 2012 | 41.99 | 42.26 | 41.89 | 41.92 | 14,997 | +0.42(+1.01%) |
Feb 17, 2012 | 41.56 | 41.56 | 41.33 | 41.51 | 9,359 | +0.00(+0.00%) |
Feb 16, 2012 | 41.04 | 41.55 | 41.00 | 41.50 | 12,600 | +0.56(+1.38%) |
Feb 15, 2012 | 41.37 | 41.42 | 40.94 | 40.94 | 7,213 | +0.04(+0.09%) |
Feb 14, 2012 | 41.62 | 41.62 | 40.90 | 40.90 | 16,938 | -1.04(-2.49%) |
Feb 13, 2012 | 42.10 | 42.13 | 41.74 | 41.95 | 5,565 | +0.60(+1.44%) |
Feb 10, 2012 | 41.40 | 41.51 | 41.12 | 41.35 | 7,426 | -0.94(-2.22%) |
Feb 09, 2012 | 42.38 | 42.43 | 42.03 | 42.29 | 5,659 | +0.17(+0.41%) |
Feb 08, 2012 | 42.19 | 42.39 | 41.83 | 42.12 | 4,547 | +0.21(+0.50%) |
Feb 07, 2012 | 41.96 | 42.12 | 41.86 | 41.91 | 1,368 | +0.20(+0.48%) |
Feb 06, 2012 | 41.54 | 41.87 | 41.54 | 41.71 | 6,899 | -0.52(-1.23%) |
Feb 03, 2012 | 41.64 | 42.28 | 41.64 | 42.23 | 4,946 | +0.75(+1.80%) |
Feb 02, 2012 | 41.59 | 41.68 | 41.31 | 41.48 | 11,299 | -0.16(-0.38%) |
Feb 01, 2012 | 41.74 | 41.99 | 41.64 | 41.64 | 18,494 | +0.46(+1.12%) |
Jan 31, 2012 | 41.36 | 41.44 | 40.92 | 41.18 | 4,432 | +0.26(+0.64%) |
Jan 30, 2012 | 40.34 | 40.92 | 40.34 | 40.92 | 3,243 | +0.05(+0.13%) |
Jan 27, 2012 | 40.72 | 41.00 | 40.66 | 40.87 | 6,392 | +0.05(+0.13%) |
Jan 26, 2012 | 41.21 | 41.21 | 40.55 | 40.81 | 8,420 | +0.07(+0.18%) |
Jan 25, 2012 | 39.88 | 40.95 | 39.85 | 40.74 | 8,792 | +0.64(+1.59%) |
Jan 24, 2012 | 39.81 | 40.13 | 39.79 | 40.10 | 2,387 | -0.33(-0.82%) |
Jan 23, 2012 | 40.61 | 40.69 | 40.42 | 40.43 | 4,528 | +0.29(+0.72%) |
Jan 20, 2012 | 40.16 | 40.17 | 40.05 | 40.14 | 7,217 | +0.20(+0.50%) |
Jan 19, 2012 | 39.87 | 39.95 | 39.87 | 39.94 | 4,375 | +0.05(+0.13%) |
Jan 18, 2012 | 39.53 | 39.92 | 39.53 | 39.89 | 5,297 | +0.67(+1.70%) |
Jan 17, 2012 | 39.38 | 39.49 | 39.21 | 39.22 | 9,041 | +0.56(+1.45%) |
Jan 13, 2012 | 38.49 | 38.66 | 38.34 | 38.66 | 4,290 | -0.37(-0.94%) |
Jan 12, 2012 | 38.90 | 39.02 | 38.65 | 39.02 | 5,155 | -0.03(-0.08%) |
Jan 11, 2012 | 38.70 | 39.05 | 38.70 | 39.05 | 2,303 | +0.25(+0.65%) |
Jan 10, 2012 | 38.86 | 39.08 | 38.72 | 38.80 | 9,293 | +0.79(+2.08%) |
Jan 09, 2012 | 38.17 | 38.17 | 37.84 | 38.01 | 5,034 | -0.05(-0.12%) |
Jan 06, 2012 | 38.52 | 38.52 | 37.96 | 38.06 | 11,234 | -0.69(-1.77%) |
Jan 05, 2012 | 38.47 | 38.74 | 38.36 | 38.74 | 11,198 | -0.51(-1.30%) |
Jan 04, 2012 | 38.97 | 39.28 | 38.69 | 39.25 | 85,053 | +1.42(+3.76%) |
Dec 30, 2011 | 37.29 | 37.96 | 37.29 | 37.83 | 11,322 | +0.23(+0.60%) |
Dec 29, 2011 | 37.05 | 37.68 | 37.03 | 37.60 | 6,193 | +0.41(+1.09%) |
Dec 28, 2011 | 38.13 | 38.13 | 37.18 | 37.19 | 17,046 | -1.02(-2.66%) |
Dec 27, 2011 | 38.30 | 38.33 | 38.10 | 38.21 | 6,565 | +0.08(+0.21%) |
Dec 23, 2011 | 38.24 | 38.31 | 38.11 | 38.13 | 2,990 | -0.03(-0.08%) |
Dec 21, 2011 | 38.11 | 38.16 | 37.57 | 38.16 | 6,190 | +0.11(+0.28%) |
Dec 20, 2011 | 37.70 | 38.22 | 37.70 | 38.05 | 54,291 | +1.16(+3.16%) |
Dec 19, 2011 | 37.56 | 37.62 | 36.68 | 36.89 | 21,806 | -1.11(-2.92%) |
Dec 16, 2011 | 38.41 | 38.41 | 38.00 | 38.00 | 3,542 | -0.33(-0.86%) |
Dec 15, 2011 | 38.85 | 38.85 | 38.33 | 38.33 | 5,699 | +0.27(+0.71%) |
Dec 14, 2011 | 38.44 | 38.44 | 37.93 | 38.06 | 38,295 | -0.49(-1.28%) |
Dec 13, 2011 | 39.58 | 39.69 | 38.55 | 38.55 | 4,359 | -0.37(-0.95%) |
Dec 12, 2011 | 39.16 | 39.16 | 38.89 | 38.92 | 6,384 | -1.22(-3.03%) |
Dec 09, 2011 | 39.82 | 40.32 | 39.70 | 40.14 | 1,513 | +0.50(+1.25%) |
Dec 08, 2011 | 40.14 | 40.27 | 39.61 | 39.64 | 14,054 | -1.25(-3.06%) |
Dec 07, 2011 | 40.37 | 40.89 | 40.37 | 40.89 | 3,136 | +0.09(+0.21%) |
Dec 06, 2011 | 40.77 | 40.89 | 40.45 | 40.80 | 6,625 | -0.12(-0.29%) |
Dec 05, 2011 | 41.14 | 41.37 | 40.78 | 40.92 | 12,946 | +0.44(+1.10%) |
Dec 02, 2011 | 40.95 | 40.95 | 40.47 | 40.48 | 1,474 | +0.37(+0.92%) |