Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.17 | 39.68 | 36.72 | 37.29 | 2,025,052 | -1.79(-4.59%) |
Feb 28, 2012 | 38.93 | 39.25 | 38.60 | 39.09 | 736,706 | +0.43(+1.11%) |
Feb 27, 2012 | 38.61 | 39.23 | 38.53 | 38.66 | 360,236 | -0.44(-1.12%) |
Feb 24, 2012 | 39.00 | 39.24 | 38.63 | 39.09 | 733,718 | +0.06(+0.14%) |
Feb 23, 2012 | 39.00 | 39.40 | 38.61 | 39.04 | 918,567 | +0.07(+0.19%) |
Feb 22, 2012 | 38.24 | 39.00 | 38.23 | 38.96 | 753,767 | +0.39(+1.01%) |
Feb 21, 2012 | 38.72 | 39.03 | 38.21 | 38.57 | 853,454 | +0.31(+0.80%) |
Feb 17, 2012 | 38.53 | 38.53 | 37.79 | 38.27 | 712,530 | +0.43(+1.13%) |
Feb 16, 2012 | 36.07 | 37.92 | 35.88 | 37.84 | 1,355,090 | +1.19(+3.25%) |
Feb 15, 2012 | 37.65 | 37.98 | 36.55 | 36.65 | 864,294 | -0.42(-1.13%) |
Feb 14, 2012 | 37.90 | 38.50 | 36.64 | 37.07 | 929,453 | -0.82(-2.16%) |
Feb 13, 2012 | 38.25 | 38.68 | 37.66 | 37.89 | 396,711 | -0.41(-1.07%) |
Feb 10, 2012 | 38.15 | 38.61 | 37.64 | 38.30 | 567,965 | -0.43(-1.10%) |
Feb 09, 2012 | 38.81 | 39.30 | 38.38 | 38.72 | 717,971 | +0.19(+0.48%) |
Feb 08, 2012 | 39.07 | 39.28 | 38.34 | 38.54 | 862,365 | -0.43(-1.10%) |
Feb 07, 2012 | 39.22 | 39.41 | 38.82 | 38.96 | 864,857 | -0.25(-0.64%) |
Feb 06, 2012 | 39.01 | 39.90 | 38.56 | 39.22 | 351,107 | +0.07(+0.17%) |
Feb 03, 2012 | 38.24 | 40.13 | 38.10 | 39.15 | 1,297,929 | -0.73(-1.84%) |
Feb 02, 2012 | 39.70 | 40.42 | 39.40 | 39.88 | 788,127 | +0.12(+0.30%) |
Feb 01, 2012 | 40.06 | 40.11 | 39.20 | 39.76 | 723,178 | -0.10(-0.26%) |
Jan 31, 2012 | 40.31 | 40.33 | 38.72 | 39.87 | 1,097,303 | +0.03(+0.07%) |
Jan 30, 2012 | 40.32 | 40.32 | 39.06 | 39.84 | 875,996 | -0.29(-0.72%) |
Jan 27, 2012 | 39.04 | 40.80 | 38.49 | 40.13 | 1,308,018 | +1.09(+2.78%) |
Jan 26, 2012 | 38.94 | 39.59 | 38.18 | 39.04 | 1,054,013 | +0.67(+1.74%) |
Jan 25, 2012 | 35.17 | 38.56 | 35.10 | 38.37 | 1,508,100 | +3.02(+8.54%) |
Jan 24, 2012 | 36.07 | 36.13 | 35.31 | 35.35 | 811,548 | -0.83(-2.29%) |
Jan 23, 2012 | 35.67 | 36.34 | 35.22 | 36.18 | 728,087 | +0.83(+2.34%) |
Jan 20, 2012 | 35.39 | 35.87 | 35.04 | 35.35 | 932,062 | -0.24(-0.68%) |
Jan 19, 2012 | 37.12 | 37.46 | 35.31 | 35.59 | 760,207 | -1.06(-2.89%) |
Jan 18, 2012 | 36.91 | 37.00 | 36.46 | 36.65 | 679,009 | -0.25(-0.68%) |
Jan 17, 2012 | 37.12 | 37.38 | 36.44 | 36.90 | 689,150 | -0.06(-0.15%) |
Jan 13, 2012 | 37.42 | 37.75 | 36.75 | 36.96 | 701,107 | -0.74(-1.97%) |
Jan 12, 2012 | 37.92 | 38.27 | 37.32 | 37.70 | 537,558 | +0.02(+0.05%) |
Jan 11, 2012 | 37.48 | 37.83 | 37.19 | 37.68 | 609,847 | +0.30(+0.80%) |
Jan 10, 2012 | 37.34 | 37.54 | 36.95 | 37.38 | 690,511 | +0.72(+1.98%) |
Jan 09, 2012 | 36.21 | 36.69 | 35.76 | 36.66 | 563,192 | +0.65(+1.81%) |
Jan 06, 2012 | 36.61 | 36.94 | 35.74 | 36.01 | 667,413 | -0.41(-1.12%) |
Jan 05, 2012 | 35.64 | 36.66 | 35.13 | 36.42 | 396,710 | +0.34(+0.95%) |
Jan 04, 2012 | 36.06 | 36.90 | 35.63 | 36.07 | 871,474 | +0.45(+1.25%) |
Dec 30, 2011 | 35.73 | 35.73 | 35.06 | 35.63 | 623,337 | +0.15(+0.42%) |
Dec 29, 2011 | 34.70 | 35.58 | 34.38 | 35.48 | 761,048 | +0.59(+1.71%) |
Dec 28, 2011 | 36.15 | 36.51 | 34.85 | 34.88 | 793,901 | -1.64(-4.50%) |
Dec 27, 2011 | 36.72 | 36.87 | 36.11 | 36.53 | 382,404 | -0.39(-1.06%) |
Dec 23, 2011 | 36.44 | 37.16 | 36.38 | 36.92 | 446,332 | +0.10(+0.28%) |
Dec 21, 2011 | 37.17 | 37.40 | 36.32 | 36.82 | 1,146,095 | -0.17(-0.45%) |
Dec 20, 2011 | 37.33 | 37.75 | 36.66 | 36.98 | 1,051,794 | +0.50(+1.38%) |
Dec 19, 2011 | 37.00 | 37.40 | 36.29 | 36.48 | 922,583 | -0.58(-1.55%) |
Dec 16, 2011 | 35.77 | 37.23 | 35.67 | 37.06 | 3,247,967 | +1.47(+4.13%) |
Dec 15, 2011 | 35.45 | 36.00 | 34.85 | 35.59 | 1,692,536 | +0.46(+1.30%) |
Dec 14, 2011 | 33.92 | 35.26 | 33.58 | 35.14 | 1,806,159 | +0.56(+1.61%) |
Dec 13, 2011 | 34.99 | 35.63 | 34.06 | 34.58 | 1,837,875 | -0.61(-1.74%) |
Dec 12, 2011 | 34.62 | 35.33 | 33.99 | 35.19 | 1,413,295 | -0.27(-0.76%) |
Dec 09, 2011 | 34.85 | 35.49 | 34.46 | 35.46 | 707,536 | +0.49(+1.41%) |
Dec 08, 2011 | 35.44 | 35.45 | 34.33 | 34.97 | 898,190 | -0.82(-2.28%) |
Dec 07, 2011 | 35.56 | 35.93 | 35.09 | 35.79 | 1,154,702 | +0.50(+1.42%) |
Dec 06, 2011 | 34.81 | 35.76 | 34.49 | 35.28 | 956,452 | +0.44(+1.25%) |
Dec 05, 2011 | 34.89 | 35.38 | 34.19 | 34.85 | 1,173,843 | +0.46(+1.35%) |
Dec 02, 2011 | 35.81 | 36.46 | 34.29 | 34.38 | 1,276,835 | -1.17(-3.29%) |