Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 42.62 | 43.09 | 41.90 | 42.08 | 916,736 | -0.53(-1.25%) |
Feb 28, 2012 | 42.53 | 43.06 | 42.23 | 42.62 | 570,444 | +0.05(+0.13%) |
Feb 27, 2012 | 42.36 | 42.80 | 41.61 | 42.56 | 571,111 | -0.18(-0.42%) |
Feb 24, 2012 | 42.89 | 43.56 | 42.58 | 42.74 | 527,927 | -0.12(-0.29%) |
Feb 23, 2012 | 42.13 | 43.13 | 41.80 | 42.87 | 842,490 | +0.67(+1.59%) |
Feb 22, 2012 | 43.77 | 44.61 | 41.90 | 42.20 | 2,249,181 | -2.33(-5.23%) |
Feb 21, 2012 | 43.88 | 45.08 | 43.79 | 44.52 | 907,863 | +0.88(+2.02%) |
Feb 17, 2012 | 43.95 | 44.04 | 43.23 | 43.64 | 818,050 | +0.00(+0.00%) |
Feb 16, 2012 | 41.66 | 43.91 | 40.75 | 43.64 | 1,789,207 | +2.64(+6.44%) |
Feb 15, 2012 | 42.32 | 42.45 | 40.55 | 41.00 | 1,272,979 | -0.94(-2.24%) |
Feb 14, 2012 | 42.19 | 42.27 | 41.22 | 41.94 | 1,105,027 | -0.38(-0.90%) |
Feb 13, 2012 | 42.30 | 42.39 | 41.34 | 42.32 | 633,457 | +0.41(+0.97%) |
Feb 10, 2012 | 41.91 | 42.25 | 41.41 | 41.91 | 670,884 | -0.75(-1.76%) |
Feb 09, 2012 | 42.62 | 42.87 | 41.80 | 42.66 | 490,535 | +0.09(+0.22%) |
Feb 08, 2012 | 42.79 | 43.30 | 42.42 | 42.57 | 404,049 | -0.14(-0.33%) |
Feb 07, 2012 | 42.73 | 43.28 | 42.26 | 42.71 | 450,158 | -0.08(-0.18%) |
Feb 06, 2012 | 43.51 | 43.66 | 42.77 | 42.79 | 669,104 | -0.95(-2.18%) |
Feb 03, 2012 | 43.20 | 44.17 | 43.19 | 43.74 | 638,380 | +1.03(+2.41%) |
Feb 02, 2012 | 42.77 | 43.40 | 42.41 | 42.71 | 423,590 | +0.11(+0.26%) |
Feb 01, 2012 | 42.04 | 43.02 | 41.80 | 42.60 | 639,570 | +1.04(+2.50%) |
Jan 31, 2012 | 42.88 | 42.93 | 41.34 | 41.56 | 1,014,916 | -0.73(-1.72%) |
Jan 30, 2012 | 41.69 | 42.45 | 40.88 | 42.29 | 1,039,797 | -0.62(-1.46%) |
Jan 27, 2012 | 42.95 | 43.26 | 42.49 | 42.91 | 788,373 | -0.28(-0.65%) |
Jan 26, 2012 | 43.64 | 43.80 | 42.72 | 43.20 | 1,040,174 | -0.47(-1.07%) |
Jan 25, 2012 | 42.27 | 43.79 | 42.05 | 43.66 | 841,506 | +1.14(+2.68%) |
Jan 24, 2012 | 41.97 | 42.55 | 41.25 | 42.52 | 1,054,489 | +0.11(+0.26%) |
Jan 23, 2012 | 43.05 | 43.34 | 42.19 | 42.41 | 1,437,791 | -0.48(-1.13%) |
Jan 20, 2012 | 43.59 | 43.68 | 42.67 | 42.90 | 1,083,703 | -0.89(-2.03%) |
Jan 19, 2012 | 43.67 | 44.77 | 43.59 | 43.79 | 1,206,454 | +0.19(+0.43%) |
Jan 18, 2012 | 42.41 | 43.73 | 42.30 | 43.60 | 459,599 | +1.14(+2.69%) |
Jan 17, 2012 | 42.53 | 42.94 | 42.01 | 42.46 | 471,764 | +0.53(+1.27%) |
Jan 13, 2012 | 41.98 | 41.98 | 40.97 | 41.93 | 529,962 | -0.70(-1.65%) |
Jan 12, 2012 | 42.24 | 42.74 | 41.56 | 42.63 | 567,384 | +0.55(+1.30%) |
Jan 11, 2012 | 42.15 | 42.24 | 41.58 | 42.09 | 694,833 | +0.14(+0.34%) |
Jan 10, 2012 | 41.84 | 42.58 | 41.69 | 41.95 | 881,503 | +0.91(+2.23%) |
Jan 09, 2012 | 41.37 | 41.84 | 40.83 | 41.03 | 591,201 | -0.27(-0.64%) |
Jan 06, 2012 | 40.71 | 41.47 | 39.95 | 41.30 | 1,082,138 | +0.52(+1.26%) |
Jan 05, 2012 | 39.82 | 40.91 | 39.02 | 40.78 | 1,498,712 | +0.57(+1.42%) |
Jan 04, 2012 | 39.30 | 40.46 | 39.08 | 40.21 | 1,051,293 | +2.17(+5.71%) |
Dec 30, 2011 | 37.88 | 38.27 | 37.88 | 38.04 | 423,327 | +0.16(+0.41%) |
Dec 29, 2011 | 37.59 | 38.27 | 37.47 | 37.88 | 461,165 | +0.55(+1.46%) |
Dec 28, 2011 | 38.32 | 38.40 | 37.10 | 37.34 | 464,708 | -1.05(-2.73%) |
Dec 27, 2011 | 38.65 | 39.02 | 38.28 | 38.38 | 312,630 | -0.55(-1.40%) |
Dec 23, 2011 | 38.68 | 38.97 | 38.39 | 38.93 | 310,512 | +1.13(+3.00%) |
Dec 21, 2011 | 37.77 | 38.21 | 37.18 | 37.80 | 490,142 | -0.16(-0.41%) |
Dec 20, 2011 | 36.72 | 38.38 | 36.72 | 37.95 | 1,401,211 | +1.89(+5.24%) |
Dec 19, 2011 | 37.27 | 37.48 | 35.93 | 36.06 | 673,239 | -1.05(-2.82%) |
Dec 16, 2011 | 36.54 | 37.47 | 36.39 | 37.11 | 1,283,025 | +0.93(+2.57%) |
Dec 15, 2011 | 36.31 | 36.55 | 35.58 | 36.18 | 592,675 | +0.48(+1.36%) |
Dec 14, 2011 | 35.73 | 36.20 | 34.88 | 35.70 | 747,286 | -0.34(-0.93%) |
Dec 13, 2011 | 37.41 | 37.82 | 35.76 | 36.03 | 758,628 | -1.00(-2.70%) |
Dec 12, 2011 | 37.45 | 37.72 | 36.46 | 37.03 | 1,225,425 | -1.46(-3.80%) |
Dec 09, 2011 | 37.73 | 38.66 | 37.48 | 38.49 | 581,892 | +0.94(+2.50%) |
Dec 08, 2011 | 38.62 | 38.84 | 37.20 | 37.55 | 770,288 | -1.59(-4.07%) |
Dec 07, 2011 | 38.49 | 39.50 | 37.76 | 39.15 | 1,016,927 | +0.20(+0.50%) |
Dec 06, 2011 | 38.70 | 39.41 | 38.04 | 38.95 | 910,736 | +0.23(+0.61%) |
Dec 05, 2011 | 38.93 | 39.78 | 38.30 | 38.72 | 1,384,589 | +0.55(+1.43%) |
Dec 02, 2011 | 38.47 | 38.84 | 38.02 | 38.17 | 1,125,820 | +0.27(+0.72%) |