Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.65 | 35.67 | 35.18 | 35.29 | 6,916,363 | -0.24(-0.67%) |
Feb 28, 2012 | 35.78 | 35.78 | 35.25 | 35.53 | 6,542,858 | -0.28(-0.78%) |
Feb 27, 2012 | 35.54 | 35.98 | 35.38 | 35.81 | 4,653,038 | +0.12(+0.33%) |
Feb 24, 2012 | 35.84 | 35.87 | 35.53 | 35.69 | 5,796,117 | -0.13(-0.37%) |
Feb 23, 2012 | 36.36 | 36.36 | 35.74 | 35.82 | 6,614,023 | -0.62(-1.71%) |
Feb 22, 2012 | 36.36 | 36.56 | 36.12 | 36.45 | 5,086,885 | +0.06(+0.15%) |
Feb 21, 2012 | 36.37 | 36.65 | 36.30 | 36.39 | 6,310,906 | +0.27(+0.74%) |
Feb 17, 2012 | 36.25 | 36.31 | 35.98 | 36.12 | 5,036,631 | +0.08(+0.23%) |
Feb 16, 2012 | 35.69 | 36.15 | 35.65 | 36.04 | 5,068,214 | +0.29(+0.80%) |
Feb 15, 2012 | 36.25 | 36.25 | 35.57 | 35.75 | 6,147,350 | -0.18(-0.49%) |
Feb 14, 2012 | 36.81 | 36.81 | 34.88 | 35.93 | 9,170,543 | -0.82(-2.23%) |
Feb 13, 2012 | 36.54 | 36.75 | 36.12 | 36.75 | 4,426,172 | +0.42(+1.15%) |
Feb 10, 2012 | 36.29 | 36.39 | 36.07 | 36.33 | 4,299,160 | -0.38(-1.02%) |
Feb 09, 2012 | 36.43 | 36.86 | 36.07 | 36.71 | 5,923,668 | +0.47(+1.31%) |
Feb 08, 2012 | 36.07 | 36.33 | 35.91 | 36.23 | 4,925,649 | +0.10(+0.27%) |
Feb 07, 2012 | 36.05 | 36.54 | 35.67 | 36.14 | 13,823,603 | -1.01(-2.72%) |
Feb 06, 2012 | 36.38 | 37.43 | 36.37 | 37.14 | 7,513,529 | +0.63(+1.73%) |
Feb 03, 2012 | 36.32 | 36.83 | 36.19 | 36.51 | 8,354,466 | +0.70(+1.96%) |
Feb 02, 2012 | 36.27 | 36.33 | 35.80 | 35.81 | 7,645,583 | -0.30(-0.83%) |
Feb 01, 2012 | 36.25 | 36.53 | 35.87 | 36.11 | 6,520,191 | +0.35(+0.97%) |
Jan 31, 2012 | 36.24 | 36.38 | 35.42 | 35.76 | 6,675,798 | -0.24(-0.66%) |
Jan 30, 2012 | 35.79 | 36.00 | 35.50 | 36.00 | 4,869,390 | +0.03(+0.10%) |
Jan 27, 2012 | 36.09 | 36.35 | 35.91 | 35.96 | 5,514,115 | -0.28(-0.77%) |
Jan 26, 2012 | 36.35 | 36.72 | 36.03 | 36.24 | 7,544,179 | -0.02(-0.06%) |
Jan 25, 2012 | 35.24 | 36.48 | 34.92 | 36.26 | 9,634,005 | +1.02(+2.88%) |
Jan 24, 2012 | 34.40 | 35.27 | 34.29 | 35.24 | 6,235,409 | +0.63(+1.81%) |
Jan 23, 2012 | 34.39 | 34.86 | 34.28 | 34.62 | 6,737,655 | +0.29(+0.83%) |
Jan 20, 2012 | 34.61 | 34.61 | 34.08 | 34.33 | 8,030,919 | -0.33(-0.94%) |
Jan 19, 2012 | 34.80 | 34.80 | 34.38 | 34.66 | 6,677,328 | -0.01(-0.02%) |
Jan 18, 2012 | 34.28 | 34.67 | 33.97 | 34.67 | 6,361,235 | +0.53(+1.55%) |
Jan 17, 2012 | 34.27 | 34.76 | 34.10 | 34.14 | 6,536,126 | +0.35(+1.05%) |
Jan 13, 2012 | 33.96 | 34.24 | 33.61 | 33.78 | 7,731,753 | -0.49(-1.44%) |
Jan 12, 2012 | 33.50 | 34.47 | 33.21 | 34.28 | 8,020,679 | +0.99(+2.97%) |
Jan 11, 2012 | 33.56 | 33.69 | 33.22 | 33.29 | 9,749,271 | -0.61(-1.79%) |
Jan 10, 2012 | 33.80 | 34.01 | 33.54 | 33.89 | 6,752,203 | +0.56(+1.69%) |
Jan 09, 2012 | 32.98 | 33.64 | 32.94 | 33.33 | 6,103,529 | +0.52(+1.57%) |
Jan 06, 2012 | 33.37 | 33.55 | 32.72 | 32.82 | 7,032,660 | -0.40(-1.19%) |
Jan 05, 2012 | 33.12 | 33.39 | 32.71 | 33.21 | 8,635,063 | -0.22(-0.65%) |
Jan 04, 2012 | 33.20 | 33.48 | 33.01 | 33.43 | 5,054,365 | +1.00(+3.09%) |
Dec 30, 2011 | 32.45 | 32.78 | 32.42 | 32.43 | 4,067,602 | -0.03(-0.09%) |
Dec 29, 2011 | 31.90 | 32.47 | 31.82 | 32.45 | 5,156,071 | +0.69(+2.17%) |
Dec 28, 2011 | 32.36 | 32.40 | 31.64 | 31.76 | 4,418,353 | -0.51(-1.57%) |
Dec 27, 2011 | 32.27 | 32.43 | 31.92 | 32.27 | 4,248,386 | +0.06(+0.17%) |
Dec 23, 2011 | 31.60 | 32.27 | 31.60 | 32.22 | 7,349,966 | -0.47(-1.45%) |
Dec 21, 2011 | 33.52 | 33.57 | 32.21 | 32.69 | 15,121,766 | -1.88(-5.44%) |
Dec 20, 2011 | 34.01 | 34.75 | 33.97 | 34.57 | 5,448,401 | +1.22(+3.65%) |
Dec 19, 2011 | 34.21 | 34.27 | 33.22 | 33.35 | 6,803,107 | -0.84(-2.46%) |
Dec 16, 2011 | 34.37 | 34.83 | 34.01 | 34.19 | 9,657,945 | +0.18(+0.53%) |
Dec 15, 2011 | 34.60 | 34.70 | 33.93 | 34.01 | 5,641,530 | -0.06(-0.18%) |
Dec 14, 2011 | 34.46 | 34.62 | 33.93 | 34.08 | 6,283,174 | -0.60(-1.73%) |
Dec 13, 2011 | 35.22 | 35.57 | 34.45 | 34.67 | 5,628,776 | -0.39(-1.11%) |
Dec 12, 2011 | 35.54 | 35.66 | 34.66 | 35.06 | 4,858,007 | -0.81(-2.25%) |
Dec 09, 2011 | 35.50 | 36.04 | 35.20 | 35.87 | 5,147,384 | +0.71(+2.02%) |
Dec 08, 2011 | 35.91 | 36.01 | 34.84 | 35.16 | 6,426,072 | -1.02(-2.81%) |
Dec 07, 2011 | 36.08 | 36.41 | 35.54 | 36.18 | 5,647,821 | +0.01(+0.02%) |
Dec 06, 2011 | 36.40 | 36.48 | 35.84 | 36.17 | 4,478,682 | -0.11(-0.31%) |
Dec 05, 2011 | 36.32 | 36.60 | 35.99 | 36.28 | 4,858,720 | +0.54(+1.50%) |
Dec 02, 2011 | 36.36 | 36.64 | 35.67 | 35.75 | 5,647,991 | -0.33(-0.93%) |