Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.87 | 40.99 | 40.74 | 40.80 | 849,458 | -0.04(-0.10%) |
Feb 28, 2012 | 41.22 | 41.49 | 40.67 | 40.84 | 831,020 | -0.33(-0.80%) |
Feb 27, 2012 | 41.30 | 41.33 | 40.99 | 41.17 | 951,768 | -0.50(-1.20%) |
Feb 24, 2012 | 41.34 | 41.68 | 41.25 | 41.67 | 2,272,547 | +0.38(+0.92%) |
Feb 23, 2012 | 41.29 | 41.38 | 41.01 | 41.29 | 790,272 | +0.01(+0.02%) |
Feb 22, 2012 | 41.41 | 41.42 | 40.95 | 41.28 | 1,361,803 | -0.14(-0.34%) |
Feb 21, 2012 | 41.50 | 41.60 | 41.22 | 41.42 | 2,229,573 | +0.08(+0.19%) |
Feb 17, 2012 | 41.34 | 41.49 | 41.24 | 41.34 | 2,558,257 | +0.16(+0.39%) |
Feb 16, 2012 | 40.75 | 41.27 | 40.70 | 41.18 | 2,873,008 | +0.35(+0.86%) |
Feb 15, 2012 | 40.69 | 40.83 | 40.53 | 40.83 | 2,353,676 | +0.27(+0.67%) |
Feb 14, 2012 | 40.52 | 40.88 | 40.41 | 40.56 | 913,654 | +0.01(+0.02%) |
Feb 13, 2012 | 40.44 | 40.55 | 40.34 | 40.55 | 1,275,697 | +0.29(+0.72%) |
Feb 10, 2012 | 40.19 | 40.26 | 39.94 | 40.26 | 1,472,408 | -0.13(-0.32%) |
Feb 09, 2012 | 40.21 | 40.44 | 40.13 | 40.39 | 571,979 | +0.16(+0.40%) |
Feb 08, 2012 | 40.26 | 40.43 | 40.01 | 40.23 | 528,156 | -0.03(-0.07%) |
Feb 07, 2012 | 40.22 | 40.29 | 40.00 | 40.26 | 1,115,891 | +0.02(+0.05%) |
Feb 06, 2012 | 40.12 | 40.24 | 40.02 | 40.24 | 1,079,981 | +0.07(+0.17%) |
Feb 03, 2012 | 40.37 | 40.42 | 40.02 | 40.17 | 1,069,589 | +0.05(+0.12%) |
Feb 02, 2012 | 40.24 | 40.35 | 40.01 | 40.12 | 2,091,639 | -0.10(-0.25%) |
Feb 01, 2012 | 39.88 | 40.22 | 39.80 | 40.22 | 1,327,535 | +0.50(+1.26%) |
Jan 31, 2012 | 39.69 | 39.75 | 39.44 | 39.72 | 1,245,590 | +0.17(+0.43%) |
Jan 30, 2012 | 39.54 | 39.58 | 39.31 | 39.55 | 679,275 | -0.05(-0.13%) |
Jan 27, 2012 | 40.00 | 40.05 | 39.55 | 39.60 | 610,523 | -0.47(-1.17%) |
Jan 26, 2012 | 40.32 | 40.33 | 40.00 | 40.07 | 928,187 | -0.08(-0.20%) |
Jan 25, 2012 | 39.72 | 40.17 | 39.70 | 40.15 | 620,535 | +0.46(+1.16%) |
Jan 24, 2012 | 39.60 | 39.89 | 39.60 | 39.69 | 1,005,188 | -0.19(-0.48%) |
Jan 23, 2012 | 39.55 | 39.92 | 39.50 | 39.88 | 592,352 | +0.39(+0.99%) |
Jan 20, 2012 | 39.28 | 39.49 | 39.06 | 39.49 | 871,453 | +0.18(+0.46%) |
Jan 19, 2012 | 39.39 | 39.44 | 39.10 | 39.31 | 1,242,322 | +0.02(+0.05%) |
Jan 18, 2012 | 39.06 | 39.31 | 39.06 | 39.29 | 1,340,369 | +0.26(+0.67%) |
Jan 17, 2012 | 38.94 | 39.10 | 38.84 | 39.03 | 749,554 | +0.30(+0.77%) |
Jan 13, 2012 | 38.59 | 38.73 | 38.37 | 38.73 | 700,314 | +0.09(+0.23%) |
Jan 12, 2012 | 38.68 | 38.83 | 38.46 | 38.64 | 2,166,349 | -0.04(-0.10%) |
Jan 11, 2012 | 38.81 | 39.23 | 38.54 | 38.68 | 4,859,209 | -0.31(-0.80%) |
Jan 10, 2012 | 39.23 | 39.60 | 38.77 | 38.99 | 2,431,947 | -0.07(-0.18%) |
Jan 09, 2012 | 39.54 | 39.67 | 38.87 | 39.06 | 1,613,141 | -0.31(-0.79%) |
Jan 06, 2012 | 39.76 | 39.83 | 38.69 | 39.37 | 1,930,432 | -0.31(-0.78%) |
Jan 05, 2012 | 39.32 | 39.70 | 39.26 | 39.68 | 581,516 | +0.19(+0.48%) |
Jan 04, 2012 | 39.07 | 39.51 | 38.80 | 39.49 | 978,026 | +0.52(+1.33%) |
Dec 30, 2011 | 38.82 | 39.03 | 38.76 | 38.97 | 2,537,533 | +0.10(+0.26%) |
Dec 29, 2011 | 38.70 | 38.95 | 38.55 | 38.87 | 2,599,212 | +0.29(+0.75%) |
Dec 28, 2011 | 38.65 | 38.68 | 38.27 | 38.58 | 1,983,759 | -0.02(-0.05%) |
Dec 27, 2011 | 38.48 | 38.65 | 38.39 | 38.60 | 1,472,477 | +0.13(+0.34%) |
Dec 23, 2011 | 38.19 | 38.48 | 38.16 | 38.47 | 1,982,001 | +0.41(+1.08%) |
Dec 21, 2011 | 37.84 | 38.06 | 37.50 | 38.06 | 1,276,572 | +0.26(+0.69%) |
Dec 20, 2011 | 37.84 | 37.90 | 37.62 | 37.80 | 1,209,293 | +0.31(+0.83%) |
Dec 19, 2011 | 37.51 | 37.64 | 37.40 | 37.49 | 481,010 | +0.06(+0.16%) |
Dec 16, 2011 | 37.45 | 37.56 | 37.32 | 37.43 | 942,757 | +0.12(+0.32%) |
Dec 15, 2011 | 37.28 | 37.34 | 37.08 | 37.31 | 948,562 | +0.28(+0.76%) |
Dec 14, 2011 | 37.25 | 37.48 | 36.84 | 37.03 | 1,363,146 | -0.23(-0.62%) |
Dec 13, 2011 | 37.45 | 37.56 | 37.14 | 37.26 | 655,586 | -0.09(-0.24%) |
Dec 12, 2011 | 37.37 | 37.41 | 37.12 | 37.35 | 491,305 | -0.07(-0.19%) |
Dec 09, 2011 | 37.25 | 37.51 | 37.00 | 37.42 | 576,509 | +0.33(+0.89%) |
Dec 08, 2011 | 37.48 | 37.54 | 37.02 | 37.09 | 919,528 | -0.48(-1.28%) |
Dec 07, 2011 | 37.52 | 37.64 | 37.42 | 37.57 | 623,122 | +0.02(+0.05%) |
Dec 06, 2011 | 37.60 | 37.60 | 37.27 | 37.55 | 643,712 | +0.02(+0.05%) |
Dec 05, 2011 | 37.87 | 37.87 | 37.44 | 37.53 | 544,495 | +0.06(+0.16%) |
Dec 02, 2011 | 37.59 | 37.62 | 37.28 | 37.47 | 1,194,660 | +0.12(+0.32%) |