Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.62 | 36.98 | 36.44 | 36.65 | 1,641,248 | +0.01(+0.02%) |
Feb 28, 2012 | 36.49 | 36.79 | 36.43 | 36.64 | 941,603 | +0.25(+0.68%) |
Feb 27, 2012 | 36.18 | 36.51 | 36.00 | 36.39 | 901,439 | +0.11(+0.30%) |
Feb 24, 2012 | 36.41 | 36.66 | 36.18 | 36.28 | 813,913 | -0.06(-0.18%) |
Feb 23, 2012 | 36.21 | 36.46 | 36.21 | 36.35 | 1,116,778 | +0.14(+0.38%) |
Feb 22, 2012 | 36.64 | 36.78 | 36.16 | 36.21 | 804,228 | -0.49(-1.34%) |
Feb 21, 2012 | 36.59 | 36.94 | 36.53 | 36.70 | 595,566 | +0.12(+0.32%) |
Feb 17, 2012 | 36.94 | 36.94 | 36.49 | 36.59 | 760,536 | -0.19(-0.52%) |
Feb 16, 2012 | 36.28 | 36.84 | 36.08 | 36.78 | 807,545 | +0.54(+1.49%) |
Feb 15, 2012 | 36.41 | 36.55 | 36.16 | 36.24 | 901,189 | -0.13(-0.35%) |
Feb 14, 2012 | 36.33 | 36.43 | 36.13 | 36.37 | 590,684 | -0.08(-0.23%) |
Feb 13, 2012 | 36.53 | 36.76 | 36.32 | 36.45 | 836,230 | +0.14(+0.38%) |
Feb 10, 2012 | 36.17 | 36.37 | 35.85 | 36.31 | 1,000,500 | -0.21(-0.57%) |
Feb 09, 2012 | 36.39 | 36.58 | 36.12 | 36.52 | 1,016,426 | +0.17(+0.48%) |
Feb 08, 2012 | 36.37 | 36.62 | 36.21 | 36.35 | 1,267,974 | +0.05(+0.13%) |
Feb 07, 2012 | 36.37 | 36.68 | 36.22 | 36.30 | 1,246,302 | -0.18(-0.50%) |
Feb 06, 2012 | 36.19 | 36.51 | 36.16 | 36.49 | 1,013,542 | +0.18(+0.50%) |
Feb 03, 2012 | 36.49 | 36.70 | 36.28 | 36.30 | 1,360,118 | +0.09(+0.25%) |
Feb 02, 2012 | 36.75 | 36.75 | 36.21 | 36.21 | 1,170,660 | -0.57(-1.54%) |
Feb 01, 2012 | 35.98 | 37.08 | 35.98 | 36.78 | 2,147,476 | +0.97(+2.70%) |
Jan 31, 2012 | 35.82 | 35.96 | 35.59 | 35.81 | 1,146,231 | +0.07(+0.20%) |
Jan 30, 2012 | 35.55 | 35.90 | 35.52 | 35.74 | 1,200,457 | -0.24(-0.66%) |
Jan 27, 2012 | 36.01 | 36.53 | 35.66 | 35.97 | 2,154,723 | +0.07(+0.20%) |
Jan 26, 2012 | 34.57 | 36.19 | 34.03 | 35.90 | 2,352,602 | +1.51(+4.40%) |
Jan 25, 2012 | 34.31 | 34.55 | 33.82 | 34.39 | 1,670,016 | -0.05(-0.13%) |
Jan 24, 2012 | 34.52 | 34.70 | 34.29 | 34.43 | 1,010,034 | -0.04(-0.11%) |
Jan 23, 2012 | 34.48 | 34.75 | 34.20 | 34.47 | 742,357 | -0.11(-0.32%) |
Jan 20, 2012 | 34.84 | 34.89 | 34.52 | 34.58 | 1,121,390 | -0.22(-0.63%) |
Jan 19, 2012 | 34.41 | 34.98 | 34.32 | 34.80 | 1,200,898 | +0.42(+1.22%) |
Jan 18, 2012 | 33.74 | 34.44 | 33.65 | 34.38 | 780,436 | +0.50(+1.48%) |
Jan 17, 2012 | 34.44 | 34.60 | 33.78 | 33.88 | 1,090,642 | -0.46(-1.33%) |
Jan 13, 2012 | 34.25 | 34.39 | 33.93 | 34.33 | 968,402 | -0.16(-0.48%) |
Jan 12, 2012 | 34.34 | 34.54 | 34.13 | 34.50 | 1,265,817 | +0.83(+2.47%) |
Jan 11, 2012 | 33.58 | 33.79 | 33.39 | 33.67 | 735,782 | +0.05(+0.14%) |
Jan 10, 2012 | 33.83 | 34.00 | 33.47 | 33.62 | 1,172,270 | +0.03(+0.08%) |
Jan 09, 2012 | 33.87 | 34.04 | 33.54 | 33.59 | 1,495,452 | -0.26(-0.78%) |
Jan 06, 2012 | 33.15 | 33.91 | 32.91 | 33.86 | 1,537,282 | +0.78(+2.34%) |
Jan 05, 2012 | 32.93 | 33.25 | 32.53 | 33.08 | 1,003,651 | +0.02(+0.06%) |
Jan 04, 2012 | 33.02 | 33.29 | 32.89 | 33.06 | 1,492,424 | +0.49(+1.51%) |
Dec 30, 2011 | 32.72 | 32.78 | 32.57 | 32.57 | 571,908 | -0.08(-0.25%) |
Dec 29, 2011 | 32.17 | 32.71 | 32.08 | 32.65 | 549,418 | +0.63(+1.97%) |
Dec 28, 2011 | 32.71 | 32.75 | 32.00 | 32.02 | 647,858 | -0.70(-2.15%) |
Dec 27, 2011 | 32.65 | 32.89 | 32.61 | 32.73 | 449,475 | +0.07(+0.22%) |
Dec 23, 2011 | 32.73 | 32.75 | 32.43 | 32.65 | 573,174 | +0.34(+1.04%) |
Dec 21, 2011 | 32.11 | 32.34 | 31.92 | 32.32 | 1,200,360 | +0.30(+0.94%) |
Dec 20, 2011 | 32.02 | 32.40 | 31.89 | 32.02 | 1,347,369 | +0.47(+1.50%) |
Dec 19, 2011 | 31.60 | 31.96 | 31.34 | 31.54 | 1,271,490 | -0.05(-0.14%) |
Dec 16, 2011 | 31.91 | 32.12 | 31.46 | 31.59 | 1,896,305 | -0.16(-0.52%) |
Dec 15, 2011 | 31.46 | 31.82 | 31.21 | 31.75 | 1,969,830 | +0.58(+1.87%) |
Dec 14, 2011 | 31.09 | 31.58 | 31.01 | 31.17 | 1,312,240 | -0.05(-0.15%) |
Dec 13, 2011 | 31.43 | 31.79 | 31.10 | 31.21 | 1,431,226 | -0.08(-0.26%) |
Dec 12, 2011 | 31.55 | 31.61 | 31.09 | 31.30 | 1,081,486 | -0.56(-1.75%) |
Dec 09, 2011 | 31.40 | 32.06 | 31.34 | 31.85 | 896,833 | +0.52(+1.66%) |
Dec 08, 2011 | 31.82 | 31.94 | 31.27 | 31.33 | 1,105,862 | -0.66(-2.05%) |
Dec 07, 2011 | 31.90 | 32.13 | 31.70 | 31.99 | 1,098,067 | -0.04(-0.11%) |
Dec 06, 2011 | 32.36 | 32.55 | 32.01 | 32.02 | 1,073,014 | -0.09(-0.28%) |
Dec 05, 2011 | 32.22 | 32.54 | 31.98 | 32.12 | 1,454,865 | +0.26(+0.83%) |
Dec 02, 2011 | 32.17 | 32.34 | 31.79 | 31.85 | 1,055,760 | -0.10(-0.31%) |