Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.88 | 41.20 | 40.37 | 40.38 | 190,816 | -0.44(-1.07%) |
Feb 28, 2012 | 40.97 | 41.22 | 40.73 | 40.82 | 173,835 | -0.03(-0.07%) |
Feb 27, 2012 | 40.82 | 41.32 | 40.62 | 40.85 | 192,211 | -0.20(-0.50%) |
Feb 24, 2012 | 41.07 | 41.59 | 40.91 | 41.05 | 227,005 | +0.07(+0.17%) |
Feb 23, 2012 | 40.55 | 41.04 | 40.16 | 40.99 | 226,449 | +0.52(+1.28%) |
Feb 22, 2012 | 41.21 | 41.21 | 40.38 | 40.47 | 201,728 | -0.73(-1.78%) |
Feb 21, 2012 | 42.02 | 42.02 | 40.87 | 41.20 | 433,968 | -0.68(-1.63%) |
Feb 17, 2012 | 42.35 | 42.35 | 41.67 | 41.88 | 348,366 | +0.11(+0.26%) |
Feb 16, 2012 | 43.39 | 43.39 | 41.57 | 41.78 | 419,141 | +0.00(+0.00%) |
Feb 15, 2012 | 42.35 | 42.43 | 41.38 | 41.78 | 314,540 | -0.46(-1.09%) |
Feb 14, 2012 | 42.31 | 42.34 | 41.78 | 42.23 | 348,252 | -0.23(-0.55%) |
Feb 13, 2012 | 42.40 | 42.52 | 42.09 | 42.47 | 214,491 | +0.53(+1.26%) |
Feb 10, 2012 | 41.26 | 41.94 | 41.05 | 41.94 | 266,710 | +0.26(+0.63%) |
Feb 09, 2012 | 42.40 | 42.40 | 41.63 | 41.68 | 378,015 | -0.52(-1.22%) |
Feb 08, 2012 | 42.33 | 42.48 | 42.08 | 42.20 | 249,022 | +0.07(+0.16%) |
Feb 07, 2012 | 42.33 | 42.56 | 41.36 | 42.13 | 275,408 | -0.32(-0.76%) |
Feb 06, 2012 | 42.95 | 43.01 | 42.44 | 42.45 | 378,451 | -0.56(-1.29%) |
Feb 03, 2012 | 42.37 | 43.26 | 42.07 | 43.01 | 620,569 | +1.23(+2.94%) |
Feb 02, 2012 | 41.77 | 41.96 | 40.96 | 41.78 | 994,595 | -0.11(-0.26%) |
Feb 01, 2012 | 41.88 | 42.38 | 41.66 | 41.88 | 670,620 | +0.32(+0.77%) |
Jan 31, 2012 | 40.95 | 41.64 | 40.69 | 41.56 | 591,283 | +0.64(+1.57%) |
Jan 30, 2012 | 40.45 | 41.10 | 40.02 | 40.92 | 207,188 | +0.00(+0.00%) |
Jan 27, 2012 | 39.99 | 41.35 | 39.89 | 40.92 | 939,008 | +0.64(+1.60%) |
Jan 26, 2012 | 39.83 | 40.39 | 39.78 | 40.27 | 569,747 | +0.34(+0.85%) |
Jan 25, 2012 | 39.76 | 40.03 | 39.29 | 39.93 | 218,204 | +0.14(+0.34%) |
Jan 24, 2012 | 39.54 | 39.95 | 39.31 | 39.80 | 387,966 | -0.04(-0.10%) |
Jan 23, 2012 | 39.18 | 40.02 | 39.18 | 39.84 | 323,482 | +0.49(+1.24%) |
Jan 20, 2012 | 39.13 | 39.44 | 38.84 | 39.35 | 152,371 | +0.21(+0.55%) |
Jan 19, 2012 | 38.80 | 39.19 | 38.77 | 39.13 | 208,211 | +0.43(+1.11%) |
Jan 18, 2012 | 38.31 | 38.73 | 38.03 | 38.70 | 101,286 | +0.60(+1.59%) |
Jan 17, 2012 | 38.60 | 38.97 | 38.09 | 38.10 | 184,002 | -0.04(-0.10%) |
Jan 13, 2012 | 38.14 | 38.48 | 37.88 | 38.14 | 126,885 | -0.40(-1.04%) |
Jan 12, 2012 | 38.82 | 38.96 | 38.12 | 38.54 | 237,066 | -0.05(-0.13%) |
Jan 11, 2012 | 37.93 | 38.61 | 37.85 | 38.59 | 241,438 | -0.18(-0.45%) |
Jan 10, 2012 | 39.04 | 39.91 | 38.67 | 38.76 | 265,837 | +0.55(+1.43%) |
Jan 09, 2012 | 37.89 | 38.50 | 37.74 | 38.22 | 285,698 | +0.42(+1.11%) |
Jan 06, 2012 | 37.49 | 37.98 | 36.85 | 37.80 | 216,548 | +0.15(+0.39%) |
Jan 05, 2012 | 36.63 | 37.74 | 36.03 | 37.65 | 361,294 | +0.76(+2.06%) |
Jan 04, 2012 | 37.25 | 37.51 | 36.76 | 36.89 | 223,681 | +0.19(+0.50%) |
Dec 30, 2011 | 37.13 | 37.30 | 36.67 | 36.71 | 165,150 | -0.22(-0.61%) |
Dec 29, 2011 | 36.54 | 37.08 | 36.46 | 36.93 | 163,824 | +0.34(+0.93%) |
Dec 28, 2011 | 37.42 | 37.56 | 36.18 | 36.59 | 262,387 | -0.81(-2.16%) |
Dec 27, 2011 | 36.97 | 37.51 | 36.81 | 37.40 | 110,458 | +0.39(+1.05%) |
Dec 23, 2011 | 36.81 | 37.77 | 36.77 | 37.01 | 305,218 | +1.47(+4.14%) |
Dec 21, 2011 | 35.17 | 35.60 | 34.59 | 35.54 | 331,570 | +0.43(+1.22%) |
Dec 20, 2011 | 35.01 | 35.33 | 34.59 | 35.11 | 211,720 | +1.08(+3.18%) |
Dec 19, 2011 | 34.69 | 34.88 | 33.84 | 34.02 | 215,577 | -0.44(-1.27%) |
Dec 16, 2011 | 34.12 | 34.62 | 33.71 | 34.46 | 440,272 | +0.69(+2.05%) |
Dec 15, 2011 | 33.39 | 34.24 | 33.39 | 33.77 | 335,910 | +0.75(+2.27%) |
Dec 14, 2011 | 33.49 | 33.60 | 32.91 | 33.02 | 162,235 | -0.76(-2.25%) |
Dec 13, 2011 | 34.65 | 34.72 | 33.56 | 33.78 | 151,734 | -0.62(-1.81%) |
Dec 12, 2011 | 34.79 | 34.84 | 34.09 | 34.40 | 202,815 | -0.80(-2.27%) |
Dec 09, 2011 | 34.59 | 35.69 | 34.40 | 35.20 | 322,553 | +0.90(+2.62%) |
Dec 08, 2011 | 34.86 | 35.18 | 34.14 | 34.31 | 148,855 | -0.91(-2.58%) |
Dec 07, 2011 | 35.21 | 35.53 | 34.76 | 35.21 | 194,633 | -0.27(-0.77%) |
Dec 06, 2011 | 35.44 | 35.60 | 34.86 | 35.49 | 214,755 | +0.07(+0.19%) |
Dec 05, 2011 | 35.25 | 35.71 | 34.96 | 35.42 | 221,901 | +0.80(+2.31%) |
Dec 02, 2011 | 34.91 | 35.22 | 34.54 | 34.62 | 212,012 | +0.20(+0.57%) |