Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.88 | 38.04 | 37.14 | 37.24 | 182,565 | -0.54(-1.44%) |
Feb 28, 2012 | 37.79 | 37.98 | 37.54 | 37.78 | 261,036 | +0.04(+0.09%) |
Feb 27, 2012 | 37.76 | 37.95 | 37.48 | 37.74 | 138,626 | -0.17(-0.45%) |
Feb 24, 2012 | 37.97 | 38.09 | 37.84 | 37.91 | 124,477 | +0.02(+0.05%) |
Feb 23, 2012 | 37.66 | 37.91 | 37.40 | 37.90 | 182,684 | +0.31(+0.83%) |
Feb 22, 2012 | 37.46 | 37.76 | 37.39 | 37.58 | 164,422 | +0.11(+0.29%) |
Feb 21, 2012 | 37.41 | 37.63 | 37.32 | 37.48 | 165,077 | +0.36(+0.96%) |
Feb 17, 2012 | 37.33 | 37.43 | 36.95 | 37.12 | 268,570 | +0.02(+0.05%) |
Feb 16, 2012 | 36.45 | 37.13 | 36.28 | 37.10 | 148,406 | +0.62(+1.69%) |
Feb 15, 2012 | 36.65 | 36.77 | 36.39 | 36.49 | 316,846 | +0.00(+0.00%) |
Feb 14, 2012 | 36.44 | 36.54 | 36.16 | 36.49 | 382,155 | -0.02(-0.05%) |
Feb 13, 2012 | 36.66 | 36.73 | 36.30 | 36.50 | 164,266 | +0.18(+0.49%) |
Feb 10, 2012 | 36.38 | 36.42 | 36.13 | 36.33 | 151,517 | -0.44(-1.20%) |
Feb 09, 2012 | 36.87 | 36.94 | 36.54 | 36.77 | 111,718 | +0.02(+0.05%) |
Feb 08, 2012 | 36.92 | 37.03 | 36.54 | 36.75 | 171,650 | -0.12(-0.33%) |
Feb 07, 2012 | 36.71 | 36.92 | 36.30 | 36.87 | 161,177 | +0.09(+0.24%) |
Feb 06, 2012 | 36.31 | 36.82 | 36.23 | 36.78 | 214,973 | +0.25(+0.68%) |
Feb 03, 2012 | 36.44 | 36.57 | 36.19 | 36.53 | 292,899 | +0.50(+1.39%) |
Feb 02, 2012 | 35.82 | 36.23 | 35.76 | 36.03 | 275,237 | +0.26(+0.72%) |
Feb 01, 2012 | 35.87 | 36.05 | 35.69 | 35.77 | 304,884 | +0.20(+0.55%) |
Jan 31, 2012 | 36.05 | 36.09 | 35.35 | 35.58 | 168,717 | -0.13(-0.37%) |
Jan 30, 2012 | 35.53 | 35.78 | 35.24 | 35.71 | 537,516 | -0.24(-0.67%) |
Jan 27, 2012 | 35.65 | 36.09 | 35.65 | 35.95 | 310,785 | +0.12(+0.32%) |
Jan 26, 2012 | 36.45 | 36.59 | 35.69 | 35.84 | 267,807 | -0.35(-0.96%) |
Jan 25, 2012 | 35.38 | 36.27 | 34.98 | 36.18 | 220,046 | +0.74(+2.09%) |
Jan 24, 2012 | 35.33 | 35.47 | 35.12 | 35.44 | 329,986 | -0.18(-0.50%) |
Jan 23, 2012 | 35.36 | 35.68 | 35.33 | 35.62 | 253,145 | +0.42(+1.19%) |
Jan 20, 2012 | 35.24 | 35.38 | 35.01 | 35.20 | 190,581 | -0.08(-0.23%) |
Jan 19, 2012 | 35.43 | 35.49 | 35.20 | 35.28 | 335,911 | +0.06(+0.18%) |
Jan 18, 2012 | 34.54 | 35.24 | 34.49 | 35.22 | 166,851 | +0.61(+1.75%) |
Jan 17, 2012 | 34.91 | 35.00 | 34.49 | 34.62 | 259,500 | +0.15(+0.44%) |
Jan 13, 2012 | 34.53 | 34.53 | 34.13 | 34.46 | 164,876 | -0.32(-0.92%) |
Jan 12, 2012 | 34.91 | 35.04 | 34.63 | 34.78 | 104,364 | -0.14(-0.41%) |
Jan 11, 2012 | 35.10 | 35.13 | 34.80 | 34.93 | 241,001 | -0.35(-0.99%) |
Jan 10, 2012 | 35.44 | 35.57 | 35.23 | 35.27 | 237,442 | +0.45(+1.31%) |
Jan 09, 2012 | 34.76 | 34.94 | 34.65 | 34.82 | 194,747 | +0.12(+0.33%) |
Jan 06, 2012 | 35.01 | 35.01 | 34.63 | 34.70 | 219,089 | -0.19(-0.55%) |
Jan 05, 2012 | 34.85 | 35.03 | 34.50 | 34.90 | 294,974 | -0.21(-0.59%) |
Jan 04, 2012 | 34.82 | 35.14 | 34.70 | 35.11 | 349,960 | +1.24(+3.66%) |
Dec 30, 2011 | 33.75 | 33.96 | 33.72 | 33.87 | 1,063,822 | +0.13(+0.40%) |
Dec 29, 2011 | 33.43 | 33.76 | 33.33 | 33.73 | 357,303 | +0.40(+1.20%) |
Dec 28, 2011 | 34.04 | 34.05 | 33.29 | 33.33 | 479,809 | -0.76(-2.22%) |
Dec 27, 2011 | 34.05 | 34.28 | 33.98 | 34.09 | 268,318 | -0.06(-0.18%) |
Dec 23, 2011 | 33.96 | 34.16 | 33.89 | 34.15 | 185,235 | +0.61(+1.81%) |
Dec 21, 2011 | 33.32 | 33.61 | 33.00 | 33.54 | 367,932 | +0.32(+0.96%) |
Dec 20, 2011 | 32.64 | 33.35 | 32.64 | 33.22 | 391,049 | +1.26(+3.94%) |
Dec 19, 2011 | 32.68 | 32.80 | 31.90 | 31.96 | 503,126 | -0.75(-2.31%) |
Dec 16, 2011 | 32.51 | 32.84 | 32.32 | 32.72 | 549,406 | +0.45(+1.40%) |
Dec 15, 2011 | 32.78 | 32.91 | 32.17 | 32.27 | 356,810 | -0.14(-0.44%) |
Dec 14, 2011 | 33.04 | 33.07 | 32.23 | 32.41 | 355,487 | -1.02(-3.05%) |
Dec 13, 2011 | 34.16 | 34.63 | 33.18 | 33.43 | 234,289 | -0.54(-1.59%) |
Dec 12, 2011 | 34.34 | 34.41 | 33.53 | 33.97 | 187,241 | -0.95(-2.72%) |
Dec 09, 2011 | 34.20 | 35.00 | 34.20 | 34.92 | 292,559 | +0.79(+2.31%) |
Dec 08, 2011 | 34.97 | 35.12 | 34.06 | 34.13 | 323,461 | -1.15(-3.27%) |
Dec 07, 2011 | 35.35 | 35.48 | 34.93 | 35.28 | 225,152 | -0.25(-0.70%) |
Dec 06, 2011 | 35.43 | 35.83 | 35.19 | 35.53 | 278,100 | +0.08(+0.23%) |
Dec 05, 2011 | 35.70 | 35.98 | 35.21 | 35.45 | 238,492 | +0.33(+0.95%) |
Dec 02, 2011 | 35.64 | 35.74 | 35.04 | 35.11 | 197,757 | -0.13(-0.38%) |