Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.75 | 39.81 | 39.72 | 39.81 | 163,170 | +0.01(+0.02%) |
Feb 28, 2012 | 39.86 | 39.87 | 39.80 | 39.80 | 54,321 | -0.01(-0.02%) |
Feb 27, 2012 | 39.82 | 39.82 | 39.78 | 39.81 | 28,878 | +0.08(+0.19%) |
Feb 24, 2012 | 39.72 | 39.74 | 39.69 | 39.73 | 29,378 | +0.02(+0.04%) |
Feb 23, 2012 | 39.62 | 39.72 | 39.62 | 39.72 | 106,169 | +0.02(+0.06%) |
Feb 22, 2012 | 39.63 | 39.69 | 39.62 | 39.69 | 46,738 | +0.15(+0.37%) |
Feb 21, 2012 | 39.64 | 39.64 | 39.53 | 39.55 | 61,373 | -0.08(-0.21%) |
Feb 17, 2012 | 39.61 | 39.64 | 39.59 | 39.63 | 58,201 | -0.04(-0.10%) |
Feb 16, 2012 | 39.73 | 39.75 | 39.63 | 39.67 | 86,682 | -0.08(-0.21%) |
Feb 15, 2012 | 39.79 | 39.80 | 39.72 | 39.75 | 60,106 | +0.01(+0.02%) |
Feb 14, 2012 | 39.72 | 39.77 | 39.68 | 39.75 | 47,503 | +0.04(+0.10%) |
Feb 13, 2012 | 39.61 | 39.72 | 39.61 | 39.71 | 24,301 | +0.04(+0.11%) |
Feb 10, 2012 | 39.66 | 39.69 | 39.62 | 39.66 | 20,615 | +0.15(+0.37%) |
Feb 09, 2012 | 39.68 | 39.68 | 39.45 | 39.52 | 108,629 | -0.12(-0.31%) |
Feb 08, 2012 | 39.66 | 39.66 | 39.54 | 39.64 | 97,722 | -0.06(-0.15%) |
Feb 07, 2012 | 39.72 | 39.72 | 39.67 | 39.70 | 62,032 | -0.03(-0.08%) |
Feb 06, 2012 | 39.69 | 39.74 | 39.67 | 39.73 | 46,751 | +0.03(+0.08%) |
Feb 03, 2012 | 39.72 | 39.77 | 39.62 | 39.70 | 124,417 | -0.06(-0.15%) |
Feb 02, 2012 | 39.81 | 39.81 | 39.69 | 39.76 | 140,461 | +0.04(+0.09%) |
Feb 01, 2012 | 39.85 | 39.85 | 39.68 | 39.72 | 140,265 | -0.18(-0.44%) |
Jan 31, 2012 | 39.84 | 39.90 | 39.82 | 39.90 | 51,077 | +0.08(+0.21%) |
Jan 30, 2012 | 39.88 | 39.88 | 39.81 | 39.82 | 261,487 | +0.04(+0.10%) |
Jan 27, 2012 | 39.78 | 39.78 | 39.71 | 39.78 | 19,275 | +0.15(+0.37%) |
Jan 26, 2012 | 39.70 | 39.70 | 39.61 | 39.63 | 99,892 | +0.05(+0.12%) |
Jan 25, 2012 | 39.53 | 39.63 | 39.47 | 39.58 | 31,765 | +0.12(+0.30%) |
Jan 24, 2012 | 39.47 | 39.50 | 39.46 | 39.47 | 34,498 | -0.01(-0.01%) |
Jan 23, 2012 | 39.51 | 39.51 | 39.46 | 39.47 | 60,669 | -0.04(-0.09%) |
Jan 20, 2012 | 39.58 | 39.58 | 39.50 | 39.51 | 39,915 | -0.09(-0.24%) |
Jan 19, 2012 | 39.66 | 39.66 | 39.54 | 39.60 | 135,584 | -0.08(-0.19%) |
Jan 18, 2012 | 39.73 | 39.78 | 39.67 | 39.68 | 96,214 | +0.01(+0.03%) |
Jan 17, 2012 | 39.64 | 39.72 | 39.64 | 39.67 | 82,530 | -0.06(-0.15%) |
Jan 13, 2012 | 39.70 | 39.72 | 39.66 | 39.72 | 29,256 | +0.13(+0.32%) |
Jan 12, 2012 | 39.69 | 39.69 | 39.54 | 39.60 | 83,639 | +0.07(+0.18%) |
Jan 11, 2012 | 39.55 | 39.55 | 39.47 | 39.53 | 47,020 | +0.06(+0.16%) |
Jan 10, 2012 | 39.42 | 39.49 | 39.38 | 39.46 | 346,051 | -0.05(-0.14%) |
Jan 09, 2012 | 39.49 | 39.56 | 39.47 | 39.52 | 616,199 | +0.05(+0.12%) |
Jan 06, 2012 | 39.45 | 39.49 | 39.44 | 39.47 | 29,886 | +0.05(+0.14%) |
Jan 05, 2012 | 39.46 | 39.48 | 39.34 | 39.42 | 176,108 | +0.00(+0.00%) |
Jan 04, 2012 | 39.52 | 39.52 | 39.39 | 39.42 | 219,750 | -0.15(-0.39%) |
Dec 30, 2011 | 39.56 | 39.61 | 39.54 | 39.57 | 117,768 | +0.02(+0.04%) |
Dec 29, 2011 | 39.53 | 39.58 | 39.46 | 39.56 | 175,486 | +0.07(+0.18%) |
Dec 28, 2011 | 39.37 | 39.50 | 39.37 | 39.48 | 50,081 | +0.08(+0.19%) |
Dec 27, 2011 | 39.43 | 39.43 | 39.36 | 39.41 | 72,599 | +0.05(+0.14%) |
Dec 23, 2011 | 39.51 | 39.51 | 39.33 | 39.36 | 42,852 | -0.07(-0.18%) |
Dec 21, 2011 | 39.52 | 39.52 | 39.40 | 39.43 | 106,984 | -0.10(-0.25%) |
Dec 20, 2011 | 39.59 | 39.59 | 39.51 | 39.52 | 47,544 | -0.11(-0.27%) |
Dec 19, 2011 | 39.62 | 39.64 | 39.57 | 39.63 | 43,835 | +0.05(+0.12%) |
Dec 16, 2011 | 39.59 | 39.59 | 39.52 | 39.59 | 37,921 | +0.12(+0.29%) |
Dec 15, 2011 | 40.12 | 40.12 | 39.43 | 39.47 | 293,833 | -0.12(-0.30%) |
Dec 14, 2011 | 39.49 | 39.59 | 39.47 | 39.59 | 46,245 | +0.15(+0.37%) |
Dec 13, 2011 | 39.38 | 39.45 | 39.33 | 39.44 | 35,425 | +0.06(+0.16%) |
Dec 12, 2011 | 39.36 | 39.39 | 39.36 | 39.38 | 37,218 | +0.07(+0.18%) |
Dec 09, 2011 | 39.39 | 39.39 | 39.30 | 39.31 | 26,500 | -0.07(-0.19%) |
Dec 08, 2011 | 39.31 | 39.39 | 39.25 | 39.38 | 46,969 | +0.11(+0.27%) |
Dec 07, 2011 | 39.26 | 39.29 | 39.13 | 39.28 | 64,093 | +0.06(+0.15%) |
Dec 06, 2011 | 39.23 | 39.25 | 39.17 | 39.22 | 43,180 | -0.01(-0.02%) |
Dec 05, 2011 | 39.20 | 39.23 | 39.17 | 39.23 | 67,876 | +0.00(+0.00%) |
Dec 02, 2011 | 39.07 | 39.23 | 39.05 | 39.22 | 71,815 | +0.21(+0.53%) |