Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.39 | 40.75 | 40.16 | 40.23 | 367,651 | -0.05(-0.12%) |
Feb 28, 2012 | 39.95 | 40.45 | 39.49 | 40.28 | 358,872 | +0.33(+0.82%) |
Feb 27, 2012 | 40.07 | 40.62 | 39.76 | 39.95 | 295,996 | -0.33(-0.81%) |
Feb 24, 2012 | 40.60 | 40.64 | 40.22 | 40.28 | 180,715 | -0.20(-0.49%) |
Feb 23, 2012 | 40.04 | 40.65 | 39.41 | 40.48 | 265,249 | +0.41(+1.02%) |
Feb 22, 2012 | 39.71 | 40.40 | 39.56 | 40.07 | 274,851 | +0.29(+0.72%) |
Feb 21, 2012 | 39.87 | 40.25 | 39.52 | 39.79 | 246,717 | -0.14(-0.35%) |
Feb 17, 2012 | 39.93 | 40.22 | 39.51 | 39.93 | 249,395 | +0.05(+0.12%) |
Feb 16, 2012 | 38.74 | 40.00 | 38.70 | 39.88 | 322,071 | +1.15(+2.98%) |
Feb 15, 2012 | 39.09 | 39.52 | 38.58 | 38.72 | 297,920 | -0.24(-0.61%) |
Feb 14, 2012 | 38.81 | 38.99 | 38.54 | 38.96 | 257,559 | -0.02(-0.05%) |
Feb 13, 2012 | 38.68 | 39.46 | 38.55 | 38.98 | 320,199 | +0.68(+1.76%) |
Feb 10, 2012 | 38.23 | 38.72 | 38.12 | 38.31 | 283,221 | -0.42(-1.08%) |
Feb 09, 2012 | 38.45 | 38.94 | 38.15 | 38.72 | 367,044 | +0.50(+1.30%) |
Feb 08, 2012 | 38.83 | 39.12 | 38.07 | 38.23 | 333,379 | -0.63(-1.61%) |
Feb 07, 2012 | 38.28 | 39.19 | 38.23 | 38.85 | 305,745 | +0.58(+1.51%) |
Feb 06, 2012 | 38.40 | 38.73 | 37.95 | 38.28 | 253,474 | -0.47(-1.21%) |
Feb 03, 2012 | 38.23 | 38.84 | 38.16 | 38.74 | 334,823 | +1.25(+3.34%) |
Feb 02, 2012 | 37.90 | 38.27 | 37.42 | 37.49 | 254,873 | -0.34(-0.89%) |
Feb 01, 2012 | 36.10 | 37.87 | 35.93 | 37.83 | 420,978 | +1.83(+5.08%) |
Jan 31, 2012 | 36.56 | 36.88 | 35.91 | 36.00 | 377,383 | -0.26(-0.71%) |
Jan 30, 2012 | 35.41 | 36.42 | 35.41 | 36.26 | 349,929 | +0.49(+1.36%) |
Jan 27, 2012 | 37.73 | 37.79 | 34.79 | 35.77 | 841,004 | -3.20(-8.21%) |
Jan 26, 2012 | 39.14 | 39.18 | 38.56 | 38.97 | 300,525 | +0.02(+0.05%) |
Jan 25, 2012 | 38.36 | 39.28 | 38.21 | 38.95 | 322,187 | +0.57(+1.48%) |
Jan 24, 2012 | 37.37 | 38.49 | 37.37 | 38.38 | 265,526 | +0.83(+2.22%) |
Jan 23, 2012 | 37.74 | 37.97 | 37.11 | 37.55 | 214,164 | -0.31(-0.81%) |
Jan 20, 2012 | 37.41 | 38.13 | 37.35 | 37.86 | 214,943 | +0.34(+0.90%) |
Jan 19, 2012 | 36.82 | 37.70 | 36.70 | 37.52 | 223,819 | +0.85(+2.33%) |
Jan 18, 2012 | 35.63 | 36.76 | 34.82 | 36.67 | 231,343 | +1.00(+2.81%) |
Jan 17, 2012 | 37.25 | 37.45 | 35.60 | 35.66 | 251,500 | -1.34(-3.62%) |
Jan 13, 2012 | 36.20 | 37.06 | 35.96 | 37.00 | 214,209 | +0.22(+0.59%) |
Jan 12, 2012 | 36.81 | 36.95 | 36.38 | 36.79 | 189,243 | -0.03(-0.08%) |
Jan 11, 2012 | 36.27 | 36.88 | 36.27 | 36.82 | 220,286 | +0.33(+0.90%) |
Jan 10, 2012 | 36.17 | 36.66 | 36.14 | 36.49 | 183,333 | +0.83(+2.34%) |
Jan 09, 2012 | 35.83 | 35.86 | 35.18 | 35.65 | 227,158 | -0.08(-0.22%) |
Jan 06, 2012 | 35.92 | 36.19 | 35.09 | 35.73 | 267,025 | -0.31(-0.85%) |
Jan 05, 2012 | 35.07 | 36.12 | 34.37 | 36.04 | 205,511 | +0.78(+2.23%) |
Jan 04, 2012 | 36.11 | 36.12 | 35.03 | 35.26 | 234,499 | -0.35(-0.98%) |
Dec 30, 2011 | 36.42 | 36.42 | 35.54 | 35.60 | 183,738 | -0.81(-2.24%) |
Dec 29, 2011 | 36.00 | 36.83 | 36.00 | 36.42 | 118,989 | +0.68(+1.89%) |
Dec 28, 2011 | 36.53 | 36.53 | 35.59 | 35.74 | 212,298 | -0.81(-2.23%) |
Dec 27, 2011 | 36.14 | 36.75 | 35.83 | 36.56 | 124,045 | +0.33(+0.90%) |
Dec 23, 2011 | 36.19 | 36.76 | 36.00 | 36.23 | 141,848 | +0.07(+0.19%) |
Dec 21, 2011 | 36.69 | 36.70 | 35.25 | 36.16 | 219,408 | -0.75(-2.05%) |
Dec 20, 2011 | 35.82 | 36.99 | 35.82 | 36.91 | 333,605 | +1.92(+5.48%) |
Dec 19, 2011 | 36.35 | 37.06 | 34.94 | 35.00 | 353,988 | -1.14(-3.16%) |
Dec 16, 2011 | 36.12 | 37.13 | 35.84 | 36.14 | 775,585 | +0.26(+0.72%) |
Dec 15, 2011 | 36.02 | 36.34 | 35.26 | 35.88 | 261,894 | +0.36(+1.01%) |
Dec 14, 2011 | 35.40 | 35.70 | 34.93 | 35.52 | 366,196 | -0.23(-0.64%) |
Dec 13, 2011 | 37.02 | 37.58 | 35.61 | 35.75 | 299,186 | -0.96(-2.62%) |
Dec 12, 2011 | 35.32 | 37.06 | 35.32 | 36.72 | 343,207 | -0.93(-2.48%) |
Dec 09, 2011 | 36.17 | 38.22 | 36.11 | 37.65 | 500,495 | +1.53(+4.23%) |
Dec 08, 2011 | 36.59 | 36.69 | 36.04 | 36.12 | 529,999 | -0.87(-2.36%) |
Dec 07, 2011 | 35.84 | 37.25 | 35.53 | 36.99 | 354,065 | +0.75(+2.08%) |
Dec 06, 2011 | 36.91 | 36.95 | 36.09 | 36.24 | 472,559 | -0.80(-2.17%) |
Dec 05, 2011 | 36.96 | 37.37 | 36.60 | 37.04 | 425,650 | +0.69(+1.88%) |
Dec 02, 2011 | 36.17 | 36.88 | 36.00 | 36.36 | 393,056 | +0.69(+1.92%) |