Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.10 | 39.22 | 38.19 | 38.20 | 385,007 | -0.72(-1.84%) |
Feb 28, 2012 | 38.71 | 39.00 | 38.24 | 38.91 | 306,412 | +0.35(+0.91%) |
Feb 27, 2012 | 38.47 | 39.13 | 38.08 | 38.56 | 387,877 | -0.03(-0.09%) |
Feb 24, 2012 | 39.10 | 39.20 | 38.36 | 38.60 | 340,742 | -0.66(-1.68%) |
Feb 23, 2012 | 38.69 | 39.50 | 38.60 | 39.25 | 153,897 | +0.50(+1.29%) |
Feb 22, 2012 | 38.87 | 39.30 | 38.66 | 38.75 | 191,713 | -0.57(-1.44%) |
Feb 21, 2012 | 39.30 | 39.65 | 39.14 | 39.32 | 460,999 | +0.08(+0.21%) |
Feb 17, 2012 | 39.22 | 39.62 | 38.90 | 39.24 | 357,042 | +0.23(+0.60%) |
Feb 16, 2012 | 38.24 | 39.03 | 38.24 | 39.00 | 325,963 | +0.76(+1.98%) |
Feb 15, 2012 | 38.09 | 38.35 | 37.60 | 38.25 | 367,410 | +0.40(+1.06%) |
Feb 14, 2012 | 37.30 | 37.89 | 37.13 | 37.85 | 383,077 | +0.48(+1.29%) |
Feb 13, 2012 | 37.21 | 37.37 | 36.97 | 37.36 | 103,623 | +0.35(+0.94%) |
Feb 10, 2012 | 36.35 | 37.14 | 36.34 | 37.01 | 220,002 | +0.22(+0.61%) |
Feb 09, 2012 | 36.95 | 37.35 | 36.77 | 36.79 | 163,917 | -0.19(-0.52%) |
Feb 08, 2012 | 37.53 | 37.85 | 36.82 | 36.98 | 125,365 | -0.49(-1.31%) |
Feb 07, 2012 | 37.06 | 37.51 | 36.86 | 37.47 | 167,074 | +0.34(+0.92%) |
Feb 06, 2012 | 36.81 | 37.28 | 36.68 | 37.13 | 210,405 | +0.28(+0.77%) |
Feb 03, 2012 | 36.86 | 37.35 | 36.59 | 36.85 | 264,056 | +0.57(+1.56%) |
Feb 02, 2012 | 35.52 | 36.38 | 35.18 | 36.28 | 218,299 | +0.92(+2.59%) |
Feb 01, 2012 | 35.22 | 35.81 | 34.93 | 35.37 | 206,390 | +0.44(+1.26%) |
Jan 31, 2012 | 35.68 | 36.18 | 34.80 | 34.92 | 356,062 | -0.56(-1.57%) |
Jan 30, 2012 | 35.23 | 35.58 | 35.07 | 35.48 | 150,131 | +0.13(+0.38%) |
Jan 27, 2012 | 34.84 | 35.55 | 34.47 | 35.35 | 104,609 | +0.34(+0.98%) |
Jan 26, 2012 | 35.09 | 35.35 | 34.60 | 35.01 | 182,226 | +0.02(+0.05%) |
Jan 25, 2012 | 33.68 | 35.33 | 33.68 | 34.99 | 337,098 | +1.36(+4.04%) |
Jan 24, 2012 | 33.02 | 34.06 | 33.02 | 33.63 | 350,362 | +0.77(+2.33%) |
Jan 23, 2012 | 32.47 | 33.09 | 32.47 | 32.87 | 194,220 | +0.40(+1.23%) |
Jan 20, 2012 | 33.02 | 33.30 | 32.31 | 32.47 | 236,496 | -0.57(-1.71%) |
Jan 19, 2012 | 33.09 | 33.22 | 32.73 | 33.03 | 159,141 | +0.06(+0.18%) |
Jan 18, 2012 | 32.56 | 33.05 | 32.35 | 32.98 | 211,060 | +0.52(+1.59%) |
Jan 17, 2012 | 32.33 | 32.87 | 32.33 | 32.46 | 175,293 | +0.26(+0.80%) |
Jan 13, 2012 | 31.78 | 32.53 | 31.78 | 32.20 | 126,686 | +0.09(+0.29%) |
Jan 12, 2012 | 32.05 | 32.25 | 31.60 | 32.11 | 245,562 | +0.05(+0.16%) |
Jan 11, 2012 | 31.97 | 32.46 | 31.83 | 32.06 | 229,265 | -0.16(-0.49%) |
Jan 10, 2012 | 32.43 | 32.76 | 31.96 | 32.22 | 275,309 | +0.16(+0.49%) |
Jan 09, 2012 | 31.57 | 32.12 | 31.39 | 32.06 | 197,427 | +0.57(+1.80%) |
Jan 06, 2012 | 32.13 | 32.23 | 30.80 | 31.49 | 792,392 | -0.71(-2.20%) |
Jan 05, 2012 | 31.87 | 32.38 | 31.19 | 32.20 | 287,515 | +0.22(+0.70%) |
Jan 04, 2012 | 32.16 | 32.48 | 31.89 | 31.98 | 264,263 | -0.32(-1.01%) |
Dec 30, 2011 | 32.58 | 32.74 | 32.29 | 32.30 | 172,679 | -0.28(-0.87%) |
Dec 29, 2011 | 32.88 | 32.98 | 32.55 | 32.58 | 198,160 | -0.22(-0.69%) |
Dec 28, 2011 | 33.23 | 33.33 | 32.78 | 32.81 | 162,279 | -0.52(-1.57%) |
Dec 27, 2011 | 33.29 | 33.50 | 33.01 | 33.33 | 120,348 | +0.05(+0.15%) |
Dec 23, 2011 | 33.12 | 33.48 | 32.73 | 33.28 | 86,574 | -0.32(-0.97%) |
Dec 21, 2011 | 33.28 | 33.85 | 32.53 | 33.61 | 169,710 | +0.40(+1.20%) |
Dec 20, 2011 | 32.79 | 33.31 | 32.03 | 33.21 | 243,514 | +0.97(+3.00%) |
Dec 19, 2011 | 33.03 | 33.28 | 32.14 | 32.24 | 214,647 | -0.57(-1.75%) |
Dec 16, 2011 | 33.13 | 33.76 | 32.33 | 32.82 | 445,497 | -0.12(-0.38%) |
Dec 15, 2011 | 32.97 | 33.38 | 32.61 | 32.94 | 196,545 | +0.32(+0.97%) |
Dec 14, 2011 | 33.06 | 33.51 | 32.61 | 32.63 | 235,754 | -0.68(-2.04%) |
Dec 13, 2011 | 33.36 | 34.22 | 33.17 | 33.30 | 843,095 | +0.05(+0.16%) |
Dec 12, 2011 | 32.35 | 33.37 | 31.99 | 33.25 | 283,607 | +0.59(+1.81%) |
Dec 09, 2011 | 32.26 | 32.79 | 31.86 | 32.66 | 215,684 | +0.50(+1.55%) |
Dec 08, 2011 | 32.00 | 32.57 | 31.93 | 32.16 | 202,034 | -0.17(-0.51%) |
Dec 07, 2011 | 32.38 | 32.67 | 31.78 | 32.33 | 231,779 | -0.34(-1.04%) |
Dec 06, 2011 | 33.36 | 33.36 | 32.59 | 32.67 | 387,511 | -0.69(-2.07%) |
Dec 05, 2011 | 32.86 | 33.51 | 32.62 | 33.36 | 404,947 | +0.96(+2.95%) |
Dec 02, 2011 | 32.80 | 33.07 | 32.09 | 32.40 | 171,980 | -0.15(-0.46%) |