Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.59 | 44.01 | 43.50 | 43.63 | 1,412,932 | +0.15(+0.34%) |
Feb 28, 2012 | 43.40 | 43.61 | 43.40 | 43.48 | 884,281 | +0.10(+0.23%) |
Feb 27, 2012 | 43.05 | 43.54 | 42.91 | 43.38 | 908,342 | +0.27(+0.63%) |
Feb 24, 2012 | 42.99 | 43.39 | 42.86 | 43.11 | 569,819 | +0.14(+0.33%) |
Feb 23, 2012 | 42.36 | 43.04 | 42.36 | 42.97 | 917,039 | +0.51(+1.20%) |
Feb 22, 2012 | 42.90 | 43.00 | 42.33 | 42.46 | 856,490 | -0.47(-1.09%) |
Feb 21, 2012 | 42.91 | 43.11 | 42.72 | 42.93 | 1,027,998 | +0.27(+0.63%) |
Feb 17, 2012 | 43.00 | 43.14 | 42.63 | 42.66 | 735,280 | -0.06(-0.14%) |
Feb 16, 2012 | 42.57 | 42.83 | 42.28 | 42.72 | 931,810 | +0.24(+0.56%) |
Feb 15, 2012 | 42.60 | 43.00 | 42.29 | 42.48 | 976,673 | +0.02(+0.05%) |
Feb 14, 2012 | 42.08 | 42.48 | 41.80 | 42.46 | 791,019 | +0.13(+0.31%) |
Feb 13, 2012 | 42.38 | 42.57 | 41.96 | 42.33 | 671,828 | +0.15(+0.36%) |
Feb 10, 2012 | 42.17 | 42.24 | 41.91 | 42.18 | 600,133 | -0.30(-0.71%) |
Feb 09, 2012 | 42.71 | 42.85 | 42.31 | 42.48 | 707,812 | -0.10(-0.23%) |
Feb 08, 2012 | 42.16 | 42.80 | 42.02 | 42.58 | 992,329 | +0.49(+1.16%) |
Feb 07, 2012 | 41.78 | 42.20 | 41.61 | 42.09 | 1,061,385 | +0.26(+0.62%) |
Feb 06, 2012 | 41.65 | 41.91 | 41.41 | 41.83 | 1,070,830 | -0.10(-0.24%) |
Feb 03, 2012 | 41.49 | 42.18 | 41.40 | 41.93 | 1,009,609 | +0.81(+1.97%) |
Feb 02, 2012 | 41.36 | 41.60 | 40.97 | 41.12 | 1,383,489 | -0.05(-0.12%) |
Feb 01, 2012 | 41.21 | 41.74 | 40.62 | 41.17 | 2,295,890 | +0.17(+0.41%) |
Jan 31, 2012 | 39.53 | 41.33 | 39.53 | 41.00 | 3,879,885 | +1.79(+4.57%) |
Jan 30, 2012 | 39.64 | 39.98 | 39.15 | 39.21 | 1,869,043 | -0.49(-1.23%) |
Jan 27, 2012 | 39.16 | 40.05 | 39.05 | 39.70 | 1,273,851 | +0.45(+1.15%) |
Jan 26, 2012 | 39.01 | 39.25 | 38.82 | 39.25 | 881,575 | +0.41(+1.06%) |
Jan 25, 2012 | 38.56 | 38.99 | 37.77 | 38.84 | 897,436 | +0.29(+0.75%) |
Jan 24, 2012 | 38.69 | 38.85 | 38.40 | 38.55 | 980,267 | -0.33(-0.85%) |
Jan 23, 2012 | 39.05 | 39.76 | 38.83 | 38.88 | 961,624 | -0.52(-1.32%) |
Jan 20, 2012 | 39.28 | 39.71 | 39.21 | 39.40 | 826,595 | +0.08(+0.20%) |
Jan 19, 2012 | 39.46 | 39.57 | 39.14 | 39.32 | 567,144 | +0.20(+0.51%) |
Jan 18, 2012 | 38.45 | 39.16 | 38.37 | 39.12 | 908,297 | +0.76(+1.98%) |
Jan 17, 2012 | 38.79 | 38.88 | 38.28 | 38.36 | 1,064,249 | -0.05(-0.13%) |
Jan 13, 2012 | 38.41 | 38.63 | 38.03 | 38.41 | 677,242 | -0.27(-0.70%) |
Jan 12, 2012 | 38.25 | 38.71 | 38.12 | 38.68 | 962,297 | +0.57(+1.50%) |
Jan 11, 2012 | 37.80 | 38.25 | 37.72 | 38.11 | 765,238 | +0.21(+0.55%) |
Jan 10, 2012 | 37.91 | 38.40 | 37.69 | 37.90 | 966,606 | +0.44(+1.17%) |
Jan 09, 2012 | 37.35 | 37.80 | 37.04 | 37.46 | 989,229 | +0.28(+0.75%) |
Jan 06, 2012 | 36.61 | 37.31 | 36.52 | 37.18 | 777,627 | +0.50(+1.36%) |
Jan 05, 2012 | 36.34 | 36.79 | 36.10 | 36.68 | 877,292 | +0.17(+0.47%) |
Jan 04, 2012 | 36.56 | 36.65 | 35.98 | 36.51 | 1,030,146 | +0.47(+1.30%) |
Dec 30, 2011 | 36.20 | 36.35 | 36.04 | 36.04 | 675,948 | -0.16(-0.44%) |
Dec 29, 2011 | 36.32 | 36.52 | 35.76 | 36.20 | 801,048 | +0.06(+0.17%) |
Dec 28, 2011 | 36.91 | 36.98 | 36.11 | 36.14 | 773,940 | -0.85(-2.30%) |
Dec 27, 2011 | 36.83 | 37.11 | 36.57 | 36.99 | 509,412 | +0.11(+0.30%) |
Dec 23, 2011 | 36.84 | 36.91 | 36.57 | 36.88 | 490,348 | +1.43(+4.03%) |
Dec 21, 2011 | 34.99 | 35.50 | 34.71 | 35.45 | 805,426 | +0.27(+0.77%) |
Dec 20, 2011 | 34.54 | 35.50 | 34.50 | 35.18 | 814,658 | +1.34(+3.96%) |
Dec 19, 2011 | 34.46 | 34.61 | 33.75 | 33.84 | 789,855 | -0.45(-1.31%) |
Dec 16, 2011 | 34.28 | 34.60 | 33.75 | 34.29 | 1,762,903 | +0.28(+0.82%) |
Dec 15, 2011 | 34.58 | 34.74 | 33.91 | 34.01 | 583,326 | -0.22(-0.64%) |
Dec 14, 2011 | 34.58 | 34.58 | 33.99 | 34.23 | 921,733 | -0.49(-1.41%) |
Dec 13, 2011 | 35.45 | 35.70 | 34.56 | 34.72 | 841,198 | -0.58(-1.64%) |
Dec 12, 2011 | 35.23 | 35.35 | 34.65 | 35.30 | 907,783 | -0.21(-0.59%) |
Dec 09, 2011 | 35.16 | 35.76 | 35.10 | 35.51 | 781,841 | +0.46(+1.31%) |
Dec 08, 2011 | 35.68 | 35.87 | 34.98 | 35.05 | 887,656 | -0.86(-2.39%) |
Dec 07, 2011 | 35.94 | 36.17 | 35.56 | 35.91 | 942,329 | -0.30(-0.83%) |
Dec 06, 2011 | 36.47 | 36.50 | 36.17 | 36.21 | 882,354 | -0.20(-0.55%) |
Dec 05, 2011 | 36.45 | 36.80 | 36.13 | 36.41 | 1,399,258 | +0.54(+1.51%) |
Dec 02, 2011 | 36.13 | 36.41 | 35.81 | 35.87 | 893,818 | +0.16(+0.45%) |