Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.33 | 36.90 | 34.83 | 35.07 | 515,763 | -0.30(-0.85%) |
Feb 28, 2012 | 34.17 | 35.65 | 33.63 | 35.37 | 267,107 | +0.87(+2.52%) |
Feb 27, 2012 | 33.79 | 34.86 | 33.15 | 34.50 | 421,250 | +1.75(+5.34%) |
Feb 24, 2012 | 33.66 | 34.30 | 32.64 | 32.75 | 682,451 | -1.44(-4.21%) |
Feb 23, 2012 | 35.99 | 36.40 | 34.10 | 34.19 | 501,665 | -1.72(-4.79%) |
Feb 22, 2012 | 36.12 | 36.21 | 35.37 | 35.91 | 297,865 | -0.01(-0.03%) |
Feb 21, 2012 | 36.90 | 37.12 | 35.61 | 35.92 | 550,156 | -1.93(-5.10%) |
Feb 17, 2012 | 37.89 | 38.45 | 37.76 | 37.85 | 475,542 | -0.95(-2.45%) |
Feb 16, 2012 | 39.36 | 39.56 | 38.54 | 38.80 | 196,361 | -0.29(-0.74%) |
Feb 15, 2012 | 39.33 | 39.73 | 39.06 | 39.09 | 225,219 | -0.75(-1.88%) |
Feb 14, 2012 | 39.33 | 40.52 | 39.23 | 39.84 | 441,473 | -0.34(-0.85%) |
Feb 13, 2012 | 40.53 | 41.25 | 39.94 | 40.18 | 342,308 | -1.46(-3.51%) |
Feb 10, 2012 | 42.60 | 42.73 | 41.61 | 41.64 | 186,960 | +0.67(+1.64%) |
Feb 09, 2012 | 40.83 | 41.28 | 40.62 | 40.97 | 187,676 | -0.62(-1.49%) |
Feb 08, 2012 | 40.87 | 42.30 | 40.70 | 41.59 | 237,584 | -0.17(-0.41%) |
Feb 07, 2012 | 43.67 | 43.68 | 41.50 | 41.76 | 280,618 | -1.27(-2.95%) |
Feb 06, 2012 | 43.14 | 43.50 | 42.69 | 43.03 | 78,457 | +0.47(+1.10%) |
Feb 03, 2012 | 43.31 | 43.65 | 42.43 | 42.56 | 242,820 | -1.01(-2.32%) |
Feb 02, 2012 | 43.52 | 44.59 | 43.20 | 43.57 | 320,535 | +0.55(+1.28%) |
Feb 01, 2012 | 41.40 | 43.08 | 41.15 | 43.02 | 271,019 | +1.00(+2.38%) |
Jan 31, 2012 | 39.83 | 42.50 | 39.82 | 42.02 | 580,943 | +0.42(+1.01%) |
Jan 30, 2012 | 41.79 | 42.04 | 41.13 | 41.60 | 251,952 | +0.59(+1.44%) |
Jan 27, 2012 | 41.09 | 41.43 | 40.22 | 41.01 | 213,845 | +0.16(+0.39%) |
Jan 26, 2012 | 39.64 | 41.33 | 39.60 | 40.85 | 327,324 | -0.03(-0.07%) |
Jan 25, 2012 | 42.06 | 42.78 | 40.41 | 40.88 | 281,112 | -0.56(-1.35%) |
Jan 24, 2012 | 42.11 | 42.15 | 41.22 | 41.44 | 194,561 | +0.62(+1.52%) |
Jan 23, 2012 | 41.67 | 41.69 | 40.56 | 40.82 | 295,860 | -1.28(-3.04%) |
Jan 20, 2012 | 41.32 | 42.35 | 41.29 | 42.10 | 360,803 | +1.90(+4.73%) |
Jan 19, 2012 | 39.34 | 40.58 | 39.25 | 40.20 | 193,616 | +0.32(+0.80%) |
Jan 18, 2012 | 39.73 | 40.70 | 39.50 | 39.88 | 364,532 | -0.09(-0.23%) |
Jan 17, 2012 | 40.39 | 40.96 | 39.87 | 39.97 | 299,003 | -1.33(-3.22%) |
Jan 13, 2012 | 41.92 | 42.46 | 41.24 | 41.30 | 434,681 | -0.20(-0.48%) |
Jan 12, 2012 | 38.85 | 41.80 | 38.09 | 41.50 | 704,170 | +1.79(+4.51%) |
Jan 11, 2012 | 39.31 | 40.08 | 38.86 | 39.71 | 268,913 | +0.94(+2.43%) |
Jan 10, 2012 | 38.29 | 38.82 | 37.99 | 38.77 | 336,788 | -0.62(-1.58%) |
Jan 09, 2012 | 39.29 | 40.45 | 39.28 | 39.39 | 305,771 | +0.39(+1.00%) |
Jan 06, 2012 | 38.73 | 39.82 | 38.72 | 39.00 | 295,479 | -0.12(-0.31%) |
Jan 05, 2012 | 38.50 | 39.27 | 37.73 | 39.12 | 472,456 | +1.27(+3.36%) |
Jan 04, 2012 | 38.49 | 38.72 | 37.50 | 37.85 | 366,968 | -3.57(-8.62%) |
Dec 30, 2011 | 41.25 | 41.60 | 40.75 | 41.42 | 113,885 | +0.50(+1.22%) |
Dec 29, 2011 | 40.94 | 42.00 | 40.80 | 40.92 | 229,776 | -0.09(-0.22%) |
Dec 28, 2011 | 39.93 | 41.36 | 39.93 | 41.01 | 223,219 | +1.48(+3.74%) |
Dec 27, 2011 | 40.78 | 40.80 | 39.25 | 39.53 | 369,626 | -1.24(-3.04%) |
Dec 23, 2011 | 40.76 | 40.98 | 40.50 | 40.77 | 75,640 | -0.76(-1.83%) |
Dec 21, 2011 | 42.39 | 42.75 | 41.28 | 41.53 | 299,712 | -1.15(-2.69%) |
Dec 20, 2011 | 43.16 | 43.37 | 42.57 | 42.68 | 281,485 | -2.85(-6.26%) |
Dec 19, 2011 | 45.06 | 46.04 | 44.97 | 45.53 | 216,295 | +0.20(+0.44%) |
Dec 16, 2011 | 45.48 | 46.48 | 44.90 | 45.33 | 306,283 | -0.30(-0.66%) |
Dec 15, 2011 | 44.02 | 45.75 | 43.98 | 45.63 | 392,391 | +1.11(+2.49%) |
Dec 14, 2011 | 42.95 | 45.05 | 42.62 | 44.52 | 716,756 | +3.98(+9.82%) |
Dec 13, 2011 | 41.63 | 41.63 | 39.48 | 40.54 | 653,314 | -1.44(-3.43%) |
Dec 12, 2011 | 41.90 | 42.43 | 41.78 | 41.98 | 272,277 | +1.24(+3.04%) |
Dec 09, 2011 | 42.20 | 42.37 | 40.71 | 40.74 | 228,167 | -1.49(-3.53%) |
Dec 08, 2011 | 40.70 | 42.30 | 40.46 | 42.23 | 379,090 | +2.15(+5.36%) |
Dec 07, 2011 | 39.56 | 40.75 | 39.43 | 40.08 | 306,343 | +0.32(+0.80%) |
Dec 06, 2011 | 39.95 | 40.25 | 39.40 | 39.76 | 210,147 | +0.01(+0.03%) |
Dec 05, 2011 | 38.76 | 40.31 | 38.71 | 39.75 | 357,985 | +0.06(+0.15%) |
Dec 02, 2011 | 39.99 | 40.71 | 39.56 | 39.69 | 366,363 | -0.83(-2.05%) |