Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 42.74 | 44.13 | 38.78 | 39.16 | 779,490 | -2.17(-5.25%) |
Feb 28, 2012 | 43.46 | 43.78 | 40.97 | 41.33 | 416,686 | -2.63(-5.98%) |
Feb 27, 2012 | 43.22 | 44.37 | 43.00 | 43.96 | 160,672 | +0.65(+1.50%) |
Feb 24, 2012 | 43.05 | 43.54 | 43.00 | 43.31 | 83,363 | +0.31(+0.72%) |
Feb 23, 2012 | 42.70 | 43.27 | 42.57 | 43.00 | 101,994 | +0.30(+0.70%) |
Feb 22, 2012 | 41.99 | 42.73 | 41.75 | 42.70 | 106,916 | +0.58(+1.38%) |
Feb 21, 2012 | 42.18 | 42.68 | 41.65 | 42.12 | 117,491 | +0.10(+0.24%) |
Feb 17, 2012 | 41.94 | 42.61 | 41.36 | 42.02 | 115,957 | +0.23(+0.55%) |
Feb 16, 2012 | 41.52 | 42.26 | 40.94 | 41.79 | 122,101 | +0.12(+0.29%) |
Feb 15, 2012 | 41.41 | 41.94 | 41.37 | 41.67 | 147,583 | +0.38(+0.92%) |
Feb 14, 2012 | 41.39 | 41.44 | 40.70 | 41.29 | 130,224 | -0.26(-0.63%) |
Feb 13, 2012 | 40.81 | 41.73 | 40.55 | 41.55 | 97,276 | +0.90(+2.21%) |
Feb 10, 2012 | 41.62 | 41.62 | 40.48 | 40.65 | 117,026 | -1.27(-3.03%) |
Feb 09, 2012 | 41.33 | 42.31 | 41.20 | 41.92 | 107,994 | +0.78(+1.90%) |
Feb 08, 2012 | 40.62 | 41.41 | 40.38 | 41.14 | 120,353 | +0.67(+1.66%) |
Feb 07, 2012 | 40.38 | 40.62 | 40.06 | 40.47 | 166,978 | -0.09(-0.22%) |
Feb 06, 2012 | 41.25 | 41.25 | 40.25 | 40.56 | 95,303 | -0.90(-2.17%) |
Feb 03, 2012 | 41.81 | 41.89 | 41.29 | 41.46 | 150,822 | +0.27(+0.66%) |
Feb 02, 2012 | 41.88 | 42.47 | 41.00 | 41.19 | 124,174 | -0.85(-2.02%) |
Feb 01, 2012 | 40.39 | 42.08 | 40.01 | 42.04 | 195,470 | +1.85(+4.60%) |
Jan 31, 2012 | 40.90 | 41.27 | 40.17 | 40.19 | 166,763 | -0.40(-0.99%) |
Jan 30, 2012 | 41.03 | 41.24 | 40.42 | 40.59 | 102,388 | -0.73(-1.77%) |
Jan 27, 2012 | 41.05 | 41.58 | 40.16 | 41.32 | 95,225 | +0.04(+0.10%) |
Jan 26, 2012 | 42.71 | 42.83 | 41.02 | 41.28 | 80,346 | -1.38(-3.23%) |
Jan 25, 2012 | 41.88 | 42.86 | 41.51 | 42.66 | 121,481 | +0.70(+1.67%) |
Jan 24, 2012 | 40.73 | 42.03 | 40.58 | 41.96 | 201,144 | +0.96(+2.34%) |
Jan 23, 2012 | 42.15 | 42.15 | 40.70 | 41.00 | 175,921 | -1.05(-2.50%) |
Jan 20, 2012 | 42.48 | 43.23 | 41.72 | 42.05 | 202,161 | -0.58(-1.36%) |
Jan 19, 2012 | 43.01 | 44.10 | 42.24 | 42.63 | 261,883 | -0.37(-0.86%) |
Jan 18, 2012 | 45.01 | 46.96 | 42.93 | 43.00 | 499,656 | -2.29(-5.06%) |
Jan 17, 2012 | 44.95 | 46.17 | 44.81 | 45.29 | 184,086 | +0.48(+1.07%) |
Jan 13, 2012 | 44.21 | 44.97 | 44.08 | 44.81 | 109,995 | +0.07(+0.16%) |
Jan 12, 2012 | 44.20 | 44.93 | 44.17 | 44.74 | 158,985 | +0.74(+1.68%) |
Jan 11, 2012 | 43.33 | 44.05 | 42.94 | 44.00 | 102,256 | +0.59(+1.36%) |
Jan 10, 2012 | 42.77 | 43.59 | 42.73 | 43.41 | 171,639 | +1.16(+2.75%) |
Jan 09, 2012 | 42.72 | 42.74 | 41.94 | 42.25 | 296,526 | -0.28(-0.66%) |
Jan 06, 2012 | 42.56 | 43.00 | 42.16 | 42.53 | 163,282 | -0.13(-0.30%) |
Jan 05, 2012 | 42.89 | 43.70 | 42.48 | 42.66 | 329,624 | -0.22(-0.51%) |
Jan 04, 2012 | 42.77 | 43.00 | 41.99 | 42.88 | 261,636 | -0.40(-0.92%) |
Dec 30, 2011 | 43.58 | 43.80 | 42.91 | 43.28 | 205,300 | -0.32(-0.73%) |
Dec 29, 2011 | 43.78 | 44.17 | 43.56 | 43.60 | 139,905 | +0.04(+0.09%) |
Dec 28, 2011 | 45.00 | 45.00 | 43.29 | 43.56 | 117,492 | -1.54(-3.41%) |
Dec 27, 2011 | 43.58 | 45.23 | 43.53 | 45.10 | 201,580 | +1.40(+3.20%) |
Dec 23, 2011 | 44.07 | 44.75 | 43.47 | 43.70 | 231,826 | -0.24(-0.55%) |
Dec 21, 2011 | 42.87 | 43.97 | 42.32 | 43.94 | 242,626 | +1.12(+2.62%) |
Dec 20, 2011 | 42.46 | 42.89 | 41.90 | 42.82 | 191,314 | +0.92(+2.20%) |
Dec 19, 2011 | 41.86 | 42.82 | 41.75 | 41.90 | 215,752 | +0.33(+0.79%) |
Dec 16, 2011 | 40.93 | 42.12 | 40.54 | 41.57 | 417,919 | +0.88(+2.16%) |
Dec 15, 2011 | 40.18 | 41.22 | 39.92 | 40.69 | 297,438 | +0.66(+1.65%) |
Dec 14, 2011 | 39.86 | 40.22 | 39.04 | 40.03 | 255,303 | +0.26(+0.65%) |
Dec 13, 2011 | 39.72 | 40.28 | 39.32 | 39.77 | 240,072 | +0.21(+0.53%) |
Dec 12, 2011 | 39.26 | 39.56 | 38.52 | 39.56 | 242,188 | -0.03(-0.08%) |
Dec 09, 2011 | 37.89 | 39.87 | 36.51 | 39.59 | 150,022 | +2.45(+6.60%) |
Dec 08, 2011 | 37.95 | 38.26 | 37.13 | 37.14 | 124,152 | -1.13(-2.95%) |
Dec 07, 2011 | 37.96 | 38.34 | 37.35 | 38.27 | 138,870 | +0.02(+0.05%) |
Dec 06, 2011 | 38.30 | 38.75 | 38.13 | 38.25 | 102,266 | -0.07(-0.18%) |
Dec 05, 2011 | 39.13 | 39.13 | 38.10 | 38.32 | 106,565 | -0.18(-0.47%) |
Dec 02, 2011 | 38.70 | 39.26 | 38.31 | 38.50 | 139,144 | +0.22(+0.57%) |