Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.09 | 37.19 | 36.33 | 36.45 | 1,408,073 | -0.46(-1.26%) |
Feb 28, 2012 | 37.49 | 37.81 | 36.59 | 36.92 | 1,718,915 | -0.37(-0.98%) |
Feb 27, 2012 | 35.93 | 37.52 | 35.92 | 37.28 | 2,677,448 | +1.32(+3.66%) |
Feb 24, 2012 | 36.25 | 36.29 | 35.76 | 35.96 | 853,721 | -0.23(-0.64%) |
Feb 23, 2012 | 35.55 | 36.31 | 35.55 | 36.19 | 1,334,509 | +0.56(+1.58%) |
Feb 22, 2012 | 35.35 | 35.73 | 35.18 | 35.63 | 1,428,400 | +0.13(+0.36%) |
Feb 21, 2012 | 35.62 | 35.97 | 35.35 | 35.50 | 1,477,860 | +0.26(+0.74%) |
Feb 17, 2012 | 35.55 | 35.79 | 35.21 | 35.24 | 1,129,115 | -0.27(-0.76%) |
Feb 16, 2012 | 35.65 | 36.14 | 35.44 | 35.51 | 1,020,370 | -0.12(-0.32%) |
Feb 15, 2012 | 36.19 | 36.20 | 35.35 | 35.63 | 1,494,722 | -0.37(-1.03%) |
Feb 14, 2012 | 35.92 | 36.00 | 35.61 | 36.00 | 816,862 | -0.05(-0.14%) |
Feb 13, 2012 | 35.81 | 36.11 | 35.57 | 36.05 | 1,277,542 | +0.67(+1.89%) |
Feb 10, 2012 | 35.12 | 35.52 | 35.10 | 35.38 | 1,112,760 | -0.10(-0.28%) |
Feb 09, 2012 | 35.67 | 35.90 | 35.10 | 35.48 | 1,262,460 | -0.06(-0.17%) |
Feb 08, 2012 | 36.34 | 36.40 | 35.22 | 35.54 | 1,686,835 | -0.69(-1.92%) |
Feb 07, 2012 | 35.07 | 37.11 | 34.95 | 36.23 | 4,767,988 | +1.29(+3.69%) |
Feb 06, 2012 | 34.29 | 34.95 | 34.28 | 34.94 | 2,737,148 | +0.36(+1.03%) |
Feb 03, 2012 | 34.30 | 34.77 | 34.26 | 34.58 | 1,652,509 | +0.57(+1.68%) |
Feb 02, 2012 | 34.46 | 35.13 | 33.67 | 34.01 | 4,010,267 | -0.82(-2.35%) |
Feb 01, 2012 | 34.49 | 34.85 | 34.27 | 34.83 | 2,275,105 | +0.43(+1.26%) |
Jan 31, 2012 | 34.66 | 35.13 | 34.20 | 34.40 | 1,749,779 | -0.05(-0.15%) |
Jan 30, 2012 | 34.23 | 34.66 | 34.08 | 34.45 | 1,299,977 | +0.20(+0.58%) |
Jan 27, 2012 | 34.05 | 34.47 | 33.72 | 34.25 | 800,629 | +0.25(+0.73%) |
Jan 26, 2012 | 34.63 | 34.81 | 33.75 | 34.00 | 1,225,370 | -0.41(-1.19%) |
Jan 25, 2012 | 34.41 | 34.54 | 34.17 | 34.41 | 1,274,163 | +0.04(+0.12%) |
Jan 24, 2012 | 34.13 | 34.42 | 34.11 | 34.37 | 986,256 | +0.09(+0.26%) |
Jan 23, 2012 | 34.09 | 34.62 | 33.66 | 34.28 | 1,254,030 | +0.21(+0.62%) |
Jan 20, 2012 | 34.29 | 34.43 | 33.83 | 34.06 | 1,052,188 | -0.19(-0.55%) |
Jan 19, 2012 | 34.77 | 34.91 | 34.20 | 34.25 | 2,578,854 | -0.37(-1.06%) |
Jan 18, 2012 | 34.31 | 34.63 | 34.09 | 34.62 | 1,484,372 | +0.34(+1.01%) |
Jan 17, 2012 | 34.18 | 34.31 | 34.03 | 34.27 | 2,126,772 | -0.03(-0.10%) |
Jan 13, 2012 | 34.09 | 34.55 | 34.03 | 34.31 | 2,925,884 | +0.15(+0.45%) |
Jan 12, 2012 | 33.15 | 34.31 | 32.96 | 34.15 | 7,718,953 | +3.10(+9.97%) |
Jan 11, 2012 | 30.87 | 31.51 | 30.87 | 31.06 | 1,370,188 | +0.10(+0.33%) |
Jan 10, 2012 | 30.78 | 31.03 | 30.38 | 30.96 | 1,671,380 | +0.89(+2.96%) |
Jan 09, 2012 | 29.72 | 30.32 | 29.70 | 30.07 | 1,121,340 | +0.38(+1.28%) |
Jan 06, 2012 | 29.52 | 30.14 | 29.45 | 29.69 | 1,462,925 | +0.12(+0.42%) |
Jan 05, 2012 | 29.38 | 29.73 | 29.17 | 29.56 | 1,945,952 | +0.02(+0.07%) |
Jan 04, 2012 | 29.50 | 29.82 | 29.26 | 29.54 | 1,524,824 | -0.33(-1.11%) |
Dec 30, 2011 | 30.39 | 30.46 | 29.83 | 29.87 | 909,738 | -0.51(-1.68%) |
Dec 29, 2011 | 30.61 | 30.70 | 30.31 | 30.39 | 618,202 | -0.15(-0.49%) |
Dec 28, 2011 | 30.74 | 31.00 | 30.42 | 30.53 | 909,169 | -0.15(-0.49%) |
Dec 27, 2011 | 30.23 | 30.80 | 30.13 | 30.68 | 842,506 | +0.46(+1.54%) |
Dec 23, 2011 | 30.24 | 30.43 | 29.77 | 30.22 | 966,047 | -0.63(-2.03%) |
Dec 21, 2011 | 30.88 | 30.92 | 30.45 | 30.84 | 873,953 | -0.14(-0.44%) |
Dec 20, 2011 | 30.76 | 31.07 | 30.52 | 30.98 | 1,474,450 | +0.51(+1.66%) |
Dec 19, 2011 | 31.13 | 31.40 | 30.33 | 30.47 | 1,010,536 | -0.54(-1.73%) |
Dec 16, 2011 | 30.54 | 31.07 | 30.43 | 31.01 | 1,943,350 | +0.56(+1.85%) |
Dec 15, 2011 | 30.37 | 30.74 | 30.23 | 30.45 | 1,856,669 | +0.36(+1.20%) |
Dec 14, 2011 | 30.78 | 30.81 | 29.70 | 30.09 | 2,165,433 | -0.90(-2.90%) |
Dec 13, 2011 | 31.76 | 32.05 | 30.76 | 30.99 | 1,425,498 | -0.61(-1.93%) |
Dec 12, 2011 | 31.88 | 31.88 | 31.29 | 31.59 | 1,154,107 | -0.46(-1.43%) |
Dec 09, 2011 | 31.09 | 32.14 | 31.07 | 32.05 | 1,140,046 | +0.99(+3.19%) |
Dec 08, 2011 | 31.41 | 31.72 | 31.01 | 31.06 | 1,109,128 | -0.60(-1.88%) |
Dec 07, 2011 | 31.09 | 31.82 | 30.79 | 31.66 | 1,388,939 | +0.42(+1.34%) |
Dec 06, 2011 | 31.59 | 31.64 | 31.04 | 31.24 | 907,349 | -0.26(-0.84%) |
Dec 05, 2011 | 31.14 | 31.79 | 30.90 | 31.50 | 1,550,586 | +0.76(+2.47%) |
Dec 02, 2011 | 31.19 | 31.19 | 30.62 | 30.75 | 1,912,779 | -0.01(-0.04%) |