Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.70 | 38.82 | 37.80 | 37.81 | 388,971 | -0.71(-1.84%) |
Feb 28, 2012 | 38.32 | 38.61 | 37.85 | 38.52 | 309,568 | +0.35(+0.91%) |
Feb 27, 2012 | 38.08 | 38.73 | 37.69 | 38.17 | 391,871 | -0.03(-0.09%) |
Feb 24, 2012 | 38.71 | 38.80 | 37.97 | 38.20 | 344,251 | -0.65(-1.68%) |
Feb 23, 2012 | 38.29 | 39.10 | 38.20 | 38.85 | 155,482 | +0.49(+1.29%) |
Feb 22, 2012 | 38.48 | 38.90 | 38.27 | 38.36 | 193,687 | -0.56(-1.44%) |
Feb 21, 2012 | 38.90 | 39.25 | 38.74 | 38.92 | 465,746 | +0.08(+0.21%) |
Feb 17, 2012 | 38.82 | 39.22 | 38.51 | 38.84 | 360,718 | +0.23(+0.60%) |
Feb 16, 2012 | 37.85 | 38.63 | 37.85 | 38.61 | 329,319 | +0.75(+1.98%) |
Feb 15, 2012 | 37.70 | 37.96 | 37.21 | 37.86 | 371,194 | +0.40(+1.06%) |
Feb 14, 2012 | 36.92 | 37.50 | 36.75 | 37.46 | 387,022 | +0.48(+1.29%) |
Feb 13, 2012 | 36.83 | 36.99 | 36.59 | 36.98 | 104,690 | +0.35(+0.94%) |
Feb 10, 2012 | 35.98 | 36.76 | 35.97 | 36.64 | 222,268 | +0.22(+0.61%) |
Feb 09, 2012 | 36.57 | 36.97 | 36.40 | 36.41 | 165,605 | -0.19(-0.52%) |
Feb 08, 2012 | 37.15 | 37.46 | 36.45 | 36.60 | 126,656 | -0.49(-1.31%) |
Feb 07, 2012 | 36.68 | 37.13 | 36.48 | 37.09 | 168,795 | +0.34(+0.92%) |
Feb 06, 2012 | 36.43 | 36.90 | 36.31 | 36.75 | 212,571 | +0.28(+0.77%) |
Feb 03, 2012 | 36.48 | 36.97 | 36.22 | 36.47 | 266,775 | +0.56(+1.56%) |
Feb 02, 2012 | 35.15 | 36.01 | 34.82 | 35.91 | 220,547 | +0.91(+2.59%) |
Feb 01, 2012 | 34.86 | 35.44 | 34.58 | 35.01 | 208,516 | +0.44(+1.26%) |
Jan 31, 2012 | 35.32 | 35.81 | 34.44 | 34.57 | 359,728 | -0.55(-1.57%) |
Jan 30, 2012 | 34.87 | 35.22 | 34.71 | 35.12 | 151,677 | +0.13(+0.38%) |
Jan 27, 2012 | 34.49 | 35.19 | 34.12 | 34.99 | 105,686 | +0.34(+0.98%) |
Jan 26, 2012 | 34.73 | 34.99 | 34.25 | 34.65 | 184,102 | +0.02(+0.05%) |
Jan 25, 2012 | 33.34 | 34.97 | 33.34 | 34.63 | 340,570 | +1.34(+4.04%) |
Jan 24, 2012 | 32.68 | 33.71 | 32.68 | 33.29 | 353,970 | +0.76(+2.33%) |
Jan 23, 2012 | 32.14 | 32.75 | 32.14 | 32.53 | 196,220 | +0.40(+1.23%) |
Jan 20, 2012 | 32.68 | 32.96 | 31.98 | 32.14 | 238,932 | -0.56(-1.71%) |
Jan 19, 2012 | 32.75 | 32.88 | 32.39 | 32.70 | 160,780 | +0.06(+0.18%) |
Jan 18, 2012 | 32.23 | 32.71 | 32.02 | 32.64 | 213,234 | +0.51(+1.59%) |
Jan 17, 2012 | 32.00 | 32.53 | 32.00 | 32.13 | 177,098 | +0.26(+0.80%) |
Jan 13, 2012 | 31.45 | 32.20 | 31.45 | 31.87 | 127,991 | +0.09(+0.29%) |
Jan 12, 2012 | 31.72 | 31.92 | 31.28 | 31.78 | 248,091 | +0.05(+0.16%) |
Jan 11, 2012 | 31.64 | 32.13 | 31.50 | 31.73 | 231,626 | -0.16(-0.49%) |
Jan 10, 2012 | 32.10 | 32.43 | 31.63 | 31.89 | 278,144 | +0.16(+0.49%) |
Jan 09, 2012 | 31.25 | 31.79 | 31.07 | 31.73 | 199,460 | +0.56(+1.80%) |
Jan 06, 2012 | 31.80 | 31.91 | 30.49 | 31.17 | 800,552 | -0.70(-2.20%) |
Jan 05, 2012 | 31.54 | 32.05 | 30.87 | 31.87 | 290,476 | +0.22(+0.70%) |
Jan 04, 2012 | 31.83 | 32.15 | 31.57 | 31.65 | 266,985 | -0.32(-1.01%) |
Dec 30, 2011 | 32.25 | 32.41 | 31.96 | 31.97 | 174,457 | -0.28(-0.87%) |
Dec 29, 2011 | 32.54 | 32.64 | 32.22 | 32.25 | 200,201 | -0.22(-0.69%) |
Dec 28, 2011 | 32.90 | 32.99 | 32.44 | 32.47 | 163,950 | -0.52(-1.57%) |
Dec 27, 2011 | 32.95 | 33.16 | 32.67 | 32.99 | 121,587 | +0.05(+0.15%) |
Dec 23, 2011 | 32.78 | 33.13 | 32.39 | 32.94 | 87,465 | -0.32(-0.97%) |
Dec 21, 2011 | 32.94 | 33.50 | 32.19 | 33.27 | 171,458 | +0.40(+1.20%) |
Dec 20, 2011 | 32.46 | 32.97 | 31.71 | 32.87 | 246,022 | +0.96(+3.00%) |
Dec 19, 2011 | 32.70 | 32.94 | 31.82 | 31.91 | 216,858 | -0.57(-1.75%) |
Dec 16, 2011 | 32.79 | 33.41 | 32.00 | 32.48 | 450,084 | -0.12(-0.38%) |
Dec 15, 2011 | 32.63 | 33.04 | 32.28 | 32.61 | 198,569 | +0.31(+0.97%) |
Dec 14, 2011 | 32.72 | 33.17 | 32.28 | 32.29 | 238,182 | -0.67(-2.04%) |
Dec 13, 2011 | 33.02 | 33.88 | 32.83 | 32.97 | 851,777 | +0.05(+0.16%) |
Dec 12, 2011 | 32.02 | 33.03 | 31.67 | 32.91 | 286,528 | +0.59(+1.81%) |
Dec 09, 2011 | 31.93 | 32.46 | 31.54 | 32.33 | 217,905 | +0.49(+1.55%) |
Dec 08, 2011 | 31.68 | 32.24 | 31.60 | 31.83 | 204,114 | -0.16(-0.51%) |
Dec 07, 2011 | 32.05 | 32.33 | 31.45 | 32.00 | 234,166 | -0.34(-1.04%) |
Dec 06, 2011 | 33.02 | 33.02 | 32.26 | 32.33 | 391,501 | -0.68(-2.07%) |
Dec 05, 2011 | 32.52 | 33.17 | 32.29 | 33.02 | 409,118 | +0.95(+2.95%) |
Dec 02, 2011 | 32.46 | 32.74 | 31.77 | 32.07 | 173,751 | -0.15(-0.46%) |