Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.31 | 37.42 | 37.14 | 37.15 | 11,051,960 | -0.14(-0.37%) |
Feb 28, 2012 | 37.08 | 37.30 | 36.99 | 37.29 | 7,122,294 | +0.21(+0.56%) |
Feb 27, 2012 | 36.73 | 37.13 | 36.63 | 37.08 | 5,156,798 | +0.22(+0.58%) |
Feb 24, 2012 | 36.91 | 37.02 | 36.81 | 36.86 | 3,220,615 | -0.04(-0.12%) |
Feb 23, 2012 | 36.73 | 36.92 | 36.59 | 36.91 | 4,111,375 | +0.18(+0.49%) |
Feb 22, 2012 | 36.82 | 36.88 | 36.60 | 36.73 | 5,385,462 | -0.09(-0.26%) |
Feb 21, 2012 | 37.07 | 37.16 | 36.74 | 36.82 | 4,788,099 | -0.13(-0.35%) |
Feb 17, 2012 | 36.73 | 37.01 | 36.73 | 36.95 | 3,918,890 | +0.32(+0.87%) |
Feb 16, 2012 | 36.42 | 36.68 | 36.39 | 36.63 | 5,775,443 | +0.15(+0.42%) |
Feb 15, 2012 | 36.80 | 36.87 | 36.39 | 36.48 | 5,778,739 | -0.16(-0.45%) |
Feb 14, 2012 | 36.49 | 36.67 | 36.37 | 36.64 | 4,480,877 | -0.04(-0.12%) |
Feb 13, 2012 | 36.65 | 36.73 | 36.55 | 36.68 | 5,626,760 | +0.29(+0.80%) |
Feb 10, 2012 | 36.22 | 36.43 | 36.18 | 36.39 | 3,701,241 | -0.20(-0.54%) |
Feb 09, 2012 | 36.51 | 36.62 | 36.26 | 36.59 | 4,801,009 | +0.06(+0.16%) |
Feb 08, 2012 | 36.53 | 36.70 | 36.30 | 36.53 | 4,953,943 | +0.09(+0.24%) |
Feb 07, 2012 | 36.27 | 36.49 | 36.16 | 36.44 | 10,938,923 | +0.17(+0.47%) |
Feb 06, 2012 | 36.12 | 36.33 | 36.11 | 36.27 | 3,006,378 | -0.08(-0.21%) |
Feb 03, 2012 | 35.87 | 36.35 | 35.87 | 36.35 | 6,466,819 | +0.73(+2.05%) |
Feb 02, 2012 | 35.64 | 35.70 | 35.45 | 35.62 | 4,193,770 | -0.04(-0.12%) |
Feb 01, 2012 | 35.61 | 35.79 | 35.53 | 35.66 | 6,542,472 | +0.12(+0.34%) |
Jan 31, 2012 | 35.77 | 35.80 | 35.40 | 35.54 | 3,969,426 | -0.01(-0.02%) |
Jan 30, 2012 | 35.34 | 35.61 | 35.12 | 35.55 | 5,756,879 | -0.10(-0.29%) |
Jan 27, 2012 | 35.47 | 35.72 | 35.39 | 35.65 | 3,931,296 | -0.03(-0.07%) |
Jan 26, 2012 | 35.91 | 36.04 | 35.54 | 35.68 | 4,348,114 | -0.06(-0.17%) |
Jan 25, 2012 | 35.45 | 35.81 | 35.31 | 35.74 | 4,738,336 | +0.26(+0.73%) |
Jan 24, 2012 | 35.25 | 35.50 | 35.14 | 35.48 | 3,275,675 | +0.10(+0.29%) |
Jan 23, 2012 | 35.41 | 35.63 | 35.14 | 35.38 | 3,407,956 | -0.03(-0.07%) |
Jan 20, 2012 | 35.69 | 35.69 | 35.30 | 35.40 | 7,015,409 | -0.29(-0.82%) |
Jan 19, 2012 | 35.44 | 35.75 | 35.39 | 35.69 | 4,594,368 | +0.31(+0.88%) |
Jan 18, 2012 | 34.89 | 35.42 | 34.76 | 35.38 | 5,191,239 | +0.56(+1.61%) |
Jan 17, 2012 | 34.93 | 35.05 | 34.77 | 34.83 | 2,742,274 | +0.09(+0.27%) |
Jan 13, 2012 | 34.58 | 34.73 | 34.38 | 34.73 | 3,979,943 | -0.04(-0.12%) |
Jan 12, 2012 | 34.74 | 34.83 | 34.47 | 34.77 | 2,434,598 | +0.10(+0.30%) |
Jan 11, 2012 | 34.56 | 34.74 | 34.54 | 34.67 | 3,035,064 | +0.05(+0.15%) |
Jan 10, 2012 | 34.69 | 34.71 | 34.50 | 34.62 | 4,258,182 | +0.22(+0.65%) |
Jan 09, 2012 | 34.54 | 34.54 | 34.26 | 34.40 | 3,570,888 | -0.05(-0.15%) |
Jan 06, 2012 | 34.41 | 34.58 | 34.23 | 34.45 | 3,595,504 | +0.05(+0.15%) |
Jan 05, 2012 | 33.92 | 34.40 | 33.74 | 34.40 | 5,320,628 | +0.28(+0.83%) |
Jan 04, 2012 | 33.78 | 34.19 | 33.78 | 34.11 | 3,536,603 | +0.55(+1.64%) |
Dec 30, 2011 | 33.78 | 33.78 | 33.56 | 33.56 | 2,310,856 | -0.22(-0.64%) |
Dec 29, 2011 | 33.44 | 33.78 | 33.44 | 33.78 | 2,630,225 | +0.34(+1.03%) |
Dec 28, 2011 | 33.90 | 33.90 | 33.33 | 33.43 | 3,101,847 | -0.37(-1.09%) |
Dec 27, 2011 | 33.57 | 33.88 | 33.54 | 33.80 | 2,429,826 | +0.10(+0.31%) |
Dec 23, 2011 | 33.49 | 33.72 | 33.42 | 33.70 | 2,315,468 | +0.46(+1.40%) |
Dec 21, 2011 | 33.17 | 33.32 | 32.92 | 33.23 | 3,880,772 | +0.11(+0.34%) |
Dec 20, 2011 | 32.73 | 33.19 | 32.69 | 33.12 | 6,582,505 | +0.89(+2.75%) |
Dec 19, 2011 | 32.68 | 32.86 | 32.14 | 32.24 | 6,000,878 | -0.36(-1.11%) |
Dec 16, 2011 | 32.81 | 32.99 | 32.55 | 32.60 | 14,454,838 | -0.00(-0.00%) |
Dec 15, 2011 | 32.80 | 32.86 | 32.55 | 32.60 | 8,722,808 | +0.05(+0.16%) |
Dec 14, 2011 | 32.82 | 32.82 | 32.33 | 32.55 | 9,350,921 | -0.34(-1.04%) |
Dec 13, 2011 | 33.71 | 33.76 | 32.75 | 32.89 | 9,235,307 | -0.66(-1.96%) |
Dec 12, 2011 | 33.40 | 33.58 | 33.08 | 33.55 | 16,656,631 | -0.10(-0.30%) |
Dec 09, 2011 | 33.27 | 33.77 | 33.27 | 33.65 | 7,721,512 | +0.55(+1.65%) |
Dec 08, 2011 | 33.64 | 33.74 | 33.04 | 33.10 | 7,450,320 | -0.72(-2.12%) |
Dec 07, 2011 | 33.48 | 33.98 | 33.31 | 33.82 | 5,516,961 | +0.21(+0.64%) |
Dec 06, 2011 | 33.68 | 33.80 | 33.51 | 33.61 | 7,182,462 | -0.11(-0.33%) |
Dec 05, 2011 | 33.92 | 33.99 | 33.51 | 33.72 | 5,369,365 | +0.31(+0.92%) |
Dec 02, 2011 | 33.53 | 33.72 | 33.38 | 33.41 | 6,699,834 | +0.26(+0.77%) |