Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 41.06 | 41.25 | 41.06 | 41.17 | 1,635 | +0.10(+0.25%) |
Feb 28, 2012 | 41.10 | 41.22 | 41.04 | 41.06 | 32,064 | -0.05(-0.11%) |
Feb 27, 2012 | 41.21 | 41.74 | 41.10 | 41.11 | 5,810 | -0.03(-0.07%) |
Feb 24, 2012 | 41.09 | 41.34 | 41.09 | 41.14 | 3,791 | +0.04(+0.09%) |
Feb 23, 2012 | 41.47 | 41.47 | 41.09 | 41.10 | 2,062 | -0.12(-0.28%) |
Feb 22, 2012 | 41.25 | 41.37 | 41.12 | 41.22 | 5,296 | -0.02(-0.05%) |
Feb 21, 2012 | 41.30 | 41.30 | 41.15 | 41.24 | 9,133 | +0.18(+0.44%) |
Feb 17, 2012 | 41.13 | 41.19 | 41.06 | 41.06 | 1,125 | +0.00(+0.00%) |
Feb 16, 2012 | 41.09 | 41.22 | 41.05 | 41.06 | 9,640 | -0.19(-0.46%) |
Feb 15, 2012 | 41.25 | 41.26 | 41.10 | 41.25 | 5,502 | +0.15(+0.36%) |
Feb 14, 2012 | 41.03 | 41.46 | 41.03 | 41.10 | 3,455 | -0.05(-0.12%) |
Feb 13, 2012 | 41.11 | 41.45 | 41.11 | 41.15 | 1,150 | +0.05(+0.12%) |
Feb 10, 2012 | 41.11 | 41.15 | 41.10 | 41.10 | 1,040 | -0.10(-0.24%) |
Feb 09, 2012 | 41.31 | 41.84 | 41.10 | 41.20 | 2,755 | -0.14(-0.34%) |
Feb 08, 2012 | 41.17 | 42.04 | 41.17 | 41.34 | 3,040 | +0.27(+0.66%) |
Feb 07, 2012 | 41.25 | 41.43 | 41.07 | 41.07 | 4,475 | -0.13(-0.32%) |
Feb 06, 2012 | 41.28 | 41.34 | 41.07 | 41.20 | 5,041 | -0.01(-0.02%) |
Feb 03, 2012 | 41.12 | 41.29 | 41.03 | 41.21 | 6,739 | +0.15(+0.36%) |
Feb 02, 2012 | 41.22 | 41.22 | 41.06 | 41.06 | 3,106 | -0.13(-0.31%) |
Feb 01, 2012 | 41.23 | 41.28 | 41.03 | 41.19 | 8,100 | +0.03(+0.07%) |
Jan 31, 2012 | 41.20 | 41.20 | 41.08 | 41.16 | 1,512 | +0.02(+0.05%) |
Jan 30, 2012 | 41.11 | 41.14 | 41.03 | 41.14 | 6,891 | +0.07(+0.16%) |
Jan 27, 2012 | 41.15 | 41.15 | 41.04 | 41.07 | 7,035 | +0.03(+0.07%) |
Jan 26, 2012 | 41.17 | 41.20 | 41.05 | 41.05 | 7,993 | -0.06(-0.15%) |
Jan 25, 2012 | 41.19 | 41.20 | 41.05 | 41.11 | 7,597 | -0.08(-0.18%) |
Jan 24, 2012 | 41.15 | 41.20 | 41.06 | 41.19 | 4,380 | +0.06(+0.14%) |
Jan 23, 2012 | 41.06 | 41.17 | 41.01 | 41.13 | 17,282 | +0.00(+0.01%) |
Jan 20, 2012 | 41.09 | 41.16 | 41.09 | 41.12 | 3,541 | -0.05(-0.11%) |
Jan 19, 2012 | 41.10 | 41.17 | 40.95 | 41.17 | 9,075 | +0.14(+0.34%) |
Jan 18, 2012 | 41.20 | 41.20 | 41.01 | 41.03 | 6,292 | +0.03(+0.07%) |
Jan 17, 2012 | 40.91 | 41.02 | 40.89 | 41.00 | 8,829 | +0.16(+0.39%) |
Jan 13, 2012 | 40.95 | 40.95 | 40.74 | 40.84 | 7,847 | -0.08(-0.20%) |
Jan 12, 2012 | 40.94 | 40.94 | 40.77 | 40.92 | 6,995 | -0.01(-0.02%) |
Jan 11, 2012 | 40.89 | 40.99 | 40.79 | 40.93 | 6,340 | +0.01(+0.03%) |
Jan 10, 2012 | 41.20 | 41.20 | 40.92 | 40.92 | 6,202 | -0.23(-0.57%) |
Jan 09, 2012 | 40.90 | 41.15 | 40.89 | 41.15 | 22,041 | +0.14(+0.34%) |
Jan 06, 2012 | 40.93 | 41.07 | 40.88 | 41.01 | 7,542 | +0.00(+0.00%) |
Jan 05, 2012 | 41.07 | 41.07 | 40.95 | 41.01 | 7,038 | -0.03(-0.07%) |
Jan 04, 2012 | 40.89 | 41.08 | 40.89 | 41.04 | 2,600 | +0.09(+0.22%) |
Dec 30, 2011 | 40.94 | 40.95 | 40.91 | 40.95 | 3,195 | +0.01(+0.02%) |
Dec 29, 2011 | 40.82 | 40.94 | 40.82 | 40.94 | 5,350 | +0.05(+0.13%) |
Dec 28, 2011 | 40.79 | 40.89 | 40.79 | 40.89 | 4,950 | -0.02(-0.06%) |
Dec 27, 2011 | 40.86 | 40.94 | 40.78 | 40.91 | 4,928 | +0.04(+0.10%) |
Dec 23, 2011 | 40.83 | 40.87 | 40.76 | 40.87 | 2,950 | -0.03(-0.08%) |
Dec 21, 2011 | 40.80 | 40.90 | 40.70 | 40.90 | 20,977 | +0.11(+0.27%) |
Dec 20, 2011 | 40.77 | 40.91 | 40.60 | 40.79 | 7,550 | +0.22(+0.54%) |
Dec 19, 2011 | 40.78 | 40.94 | 40.57 | 40.57 | 18,494 | +0.05(+0.12%) |
Dec 16, 2011 | 40.65 | 40.65 | 40.46 | 40.52 | 5,285 | -0.13(-0.31%) |
Dec 15, 2011 | 40.57 | 40.65 | 40.49 | 40.65 | 36,416 | +0.14(+0.35%) |
Dec 14, 2011 | 40.50 | 40.58 | 40.50 | 40.51 | 12,266 | +0.01(+0.02%) |
Dec 13, 2011 | 40.55 | 40.55 | 40.50 | 40.50 | 6,110 | -0.15(-0.37%) |
Dec 12, 2011 | 40.56 | 40.65 | 40.51 | 40.65 | 9,900 | +0.00(+0.00%) |
Dec 09, 2011 | 40.57 | 40.66 | 40.57 | 40.65 | 10,793 | -0.02(-0.04%) |
Dec 08, 2011 | 40.68 | 40.70 | 40.63 | 40.67 | 11,225 | -0.08(-0.20%) |
Dec 07, 2011 | 40.80 | 40.80 | 40.59 | 40.75 | 4,590 | +0.09(+0.22%) |
Dec 06, 2011 | 40.77 | 40.77 | 40.66 | 40.66 | 852 | -0.14(-0.34%) |
Dec 05, 2011 | 40.72 | 40.82 | 40.72 | 40.80 | 3,326 | -0.01(-0.02%) |
Dec 02, 2011 | 40.78 | 40.92 | 40.78 | 40.81 | 5,493 | +0.05(+0.12%) |