Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.53 | 36.65 | 35.69 | 36.47 | 3,468,640 | -0.04(-0.11%) |
Feb 28, 2012 | 37.21 | 37.27 | 36.18 | 36.51 | 2,232,469 | -0.47(-1.27%) |
Feb 27, 2012 | 36.98 | 37.19 | 36.50 | 36.98 | 1,762,361 | -0.33(-0.89%) |
Feb 24, 2012 | 37.44 | 37.62 | 37.06 | 37.31 | 1,851,142 | +0.01(+0.03%) |
Feb 23, 2012 | 37.57 | 37.82 | 36.83 | 37.30 | 1,985,545 | -0.24(-0.63%) |
Feb 22, 2012 | 37.17 | 38.03 | 37.05 | 37.54 | 2,345,184 | +0.49(+1.32%) |
Feb 21, 2012 | 37.91 | 38.19 | 36.84 | 37.05 | 2,605,597 | -0.59(-1.58%) |
Feb 17, 2012 | 36.87 | 38.07 | 36.63 | 37.65 | 5,615,940 | +1.76(+4.91%) |
Feb 16, 2012 | 35.06 | 35.95 | 34.88 | 35.89 | 2,825,982 | +0.89(+2.53%) |
Feb 15, 2012 | 35.28 | 35.52 | 34.64 | 35.00 | 3,674,779 | -0.15(-0.44%) |
Feb 14, 2012 | 35.17 | 35.49 | 34.77 | 35.15 | 1,627,700 | -0.13(-0.37%) |
Feb 13, 2012 | 35.15 | 35.41 | 34.89 | 35.28 | 2,794,060 | +0.07(+0.19%) |
Feb 10, 2012 | 35.03 | 35.39 | 34.85 | 35.22 | 2,104,431 | -0.40(-1.12%) |
Feb 09, 2012 | 36.16 | 36.20 | 35.38 | 35.62 | 2,802,070 | -0.51(-1.40%) |
Feb 08, 2012 | 36.24 | 36.68 | 35.95 | 36.12 | 2,746,752 | -0.11(-0.31%) |
Feb 07, 2012 | 36.05 | 36.35 | 35.17 | 36.24 | 2,721,467 | +0.02(+0.05%) |
Feb 06, 2012 | 36.26 | 36.54 | 35.93 | 36.22 | 2,896,280 | -0.40(-1.09%) |
Feb 03, 2012 | 37.29 | 37.36 | 36.38 | 36.62 | 2,490,952 | -0.11(-0.31%) |
Feb 02, 2012 | 36.56 | 37.11 | 36.15 | 36.73 | 3,508,072 | +0.18(+0.50%) |
Feb 01, 2012 | 37.29 | 37.44 | 35.80 | 36.54 | 3,731,705 | -0.12(-0.34%) |
Jan 31, 2012 | 37.96 | 38.24 | 35.36 | 36.67 | 5,794,030 | +0.82(+2.29%) |
Jan 30, 2012 | 35.69 | 36.24 | 34.98 | 35.85 | 3,102,484 | -0.14(-0.40%) |
Jan 27, 2012 | 35.99 | 36.40 | 35.72 | 35.99 | 2,759,380 | -0.11(-0.31%) |
Jan 26, 2012 | 37.56 | 38.00 | 35.86 | 36.10 | 2,986,568 | -1.30(-3.48%) |
Jan 25, 2012 | 36.29 | 37.54 | 35.55 | 37.41 | 2,855,554 | +0.84(+2.31%) |
Jan 24, 2012 | 35.27 | 36.62 | 35.18 | 36.56 | 2,506,846 | +0.68(+1.89%) |
Jan 23, 2012 | 35.36 | 36.35 | 34.65 | 35.88 | 4,455,041 | +0.51(+1.43%) |
Jan 20, 2012 | 36.07 | 36.58 | 35.11 | 35.38 | 3,528,714 | -0.80(-2.22%) |
Jan 19, 2012 | 36.25 | 36.70 | 35.96 | 36.18 | 3,745,899 | -0.07(-0.18%) |
Jan 18, 2012 | 34.16 | 36.38 | 34.01 | 36.25 | 4,681,495 | +2.17(+6.38%) |
Jan 17, 2012 | 34.74 | 35.26 | 33.38 | 34.07 | 5,257,207 | -0.70(-2.00%) |
Jan 13, 2012 | 34.93 | 35.59 | 34.46 | 34.77 | 3,003,480 | -0.47(-1.33%) |
Jan 12, 2012 | 37.00 | 37.26 | 35.14 | 35.24 | 5,518,654 | -1.72(-4.65%) |
Jan 11, 2012 | 38.43 | 38.50 | 36.84 | 36.95 | 3,734,767 | -1.75(-4.51%) |
Jan 10, 2012 | 39.24 | 40.76 | 38.56 | 38.70 | 5,448,528 | +0.49(+1.29%) |
Jan 09, 2012 | 37.91 | 38.47 | 37.79 | 38.21 | 2,078,935 | +0.40(+1.07%) |
Jan 06, 2012 | 37.58 | 38.02 | 37.35 | 37.80 | 2,152,531 | +0.34(+0.92%) |
Jan 05, 2012 | 36.57 | 37.60 | 36.37 | 37.46 | 3,096,230 | +0.28(+0.75%) |
Jan 04, 2012 | 36.50 | 37.23 | 36.24 | 37.18 | 2,413,771 | +2.50(+7.21%) |
Dec 30, 2011 | 34.62 | 35.08 | 34.62 | 34.68 | 1,684,810 | +0.06(+0.17%) |
Dec 29, 2011 | 34.17 | 34.88 | 34.08 | 34.62 | 1,184,148 | +0.40(+1.18%) |
Dec 28, 2011 | 35.19 | 35.21 | 34.06 | 34.22 | 1,523,233 | -0.88(-2.51%) |
Dec 27, 2011 | 34.99 | 35.40 | 34.71 | 35.09 | 1,194,198 | +0.04(+0.10%) |
Dec 23, 2011 | 34.87 | 35.08 | 34.63 | 35.06 | 1,009,291 | +0.76(+2.22%) |
Dec 21, 2011 | 34.66 | 34.95 | 33.45 | 34.30 | 2,336,757 | -0.21(-0.60%) |
Dec 20, 2011 | 33.27 | 34.63 | 33.22 | 34.51 | 4,263,077 | +2.16(+6.67%) |
Dec 19, 2011 | 33.38 | 33.53 | 32.26 | 32.35 | 2,054,020 | -0.80(-2.40%) |
Dec 16, 2011 | 32.40 | 33.20 | 32.09 | 33.15 | 3,122,209 | +1.13(+3.53%) |
Dec 15, 2011 | 32.56 | 32.70 | 31.86 | 32.02 | 2,301,975 | -0.15(-0.46%) |
Dec 14, 2011 | 33.39 | 33.40 | 31.75 | 32.16 | 3,322,833 | -1.90(-5.57%) |
Dec 13, 2011 | 34.76 | 35.68 | 33.67 | 34.06 | 2,621,039 | -0.43(-1.26%) |
Dec 12, 2011 | 35.25 | 35.25 | 33.90 | 34.49 | 1,947,711 | -1.50(-4.18%) |
Dec 09, 2011 | 34.83 | 36.18 | 34.76 | 36.00 | 2,128,461 | +1.08(+3.08%) |
Dec 08, 2011 | 35.35 | 35.66 | 34.81 | 34.92 | 3,656,713 | -0.49(-1.38%) |
Dec 07, 2011 | 35.27 | 35.55 | 34.69 | 35.41 | 3,530,292 | -0.10(-0.28%) |
Dec 06, 2011 | 35.27 | 35.93 | 35.03 | 35.51 | 2,481,098 | +0.34(+0.96%) |
Dec 05, 2011 | 35.25 | 35.99 | 34.76 | 35.17 | 2,888,801 | +0.52(+1.51%) |
Dec 02, 2011 | 34.86 | 35.33 | 34.43 | 34.65 | 3,132,333 | +0.27(+0.80%) |