Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.14 | 38.32 | 37.82 | 37.89 | 4,851,023 | -0.16(-0.41%) |
Feb 28, 2012 | 38.38 | 38.43 | 37.92 | 38.04 | 3,834,001 | -0.22(-0.58%) |
Feb 27, 2012 | 38.12 | 38.40 | 37.79 | 38.27 | 3,224,104 | -0.06(-0.16%) |
Feb 24, 2012 | 38.38 | 38.46 | 38.09 | 38.33 | 2,915,003 | +0.05(+0.13%) |
Feb 23, 2012 | 37.76 | 38.30 | 37.76 | 38.28 | 3,949,193 | +0.47(+1.25%) |
Feb 22, 2012 | 38.10 | 38.26 | 37.76 | 37.81 | 3,640,225 | -0.32(-0.85%) |
Feb 21, 2012 | 38.81 | 38.86 | 37.98 | 38.13 | 4,532,795 | -0.60(-1.56%) |
Feb 17, 2012 | 38.82 | 38.82 | 38.46 | 38.73 | 2,728,696 | +0.03(+0.08%) |
Feb 16, 2012 | 38.45 | 38.77 | 38.22 | 38.70 | 3,731,519 | +0.40(+1.05%) |
Feb 15, 2012 | 38.65 | 38.65 | 38.17 | 38.30 | 3,170,959 | -0.23(-0.60%) |
Feb 14, 2012 | 38.91 | 38.97 | 38.29 | 38.53 | 3,004,598 | -0.40(-1.02%) |
Feb 13, 2012 | 38.74 | 39.02 | 38.70 | 38.92 | 2,965,418 | +0.39(+1.02%) |
Feb 10, 2012 | 38.58 | 38.79 | 38.41 | 38.53 | 2,696,724 | -0.36(-0.93%) |
Feb 09, 2012 | 39.26 | 39.30 | 38.66 | 38.89 | 2,314,910 | -0.29(-0.73%) |
Feb 08, 2012 | 39.18 | 39.35 | 38.91 | 39.18 | 2,793,285 | +0.07(+0.17%) |
Feb 07, 2012 | 39.20 | 39.26 | 39.03 | 39.11 | 3,196,750 | -0.10(-0.25%) |
Feb 06, 2012 | 39.23 | 39.33 | 38.99 | 39.21 | 2,862,314 | -0.12(-0.32%) |
Feb 03, 2012 | 39.12 | 39.35 | 38.97 | 39.33 | 4,344,588 | +0.54(+1.39%) |
Feb 02, 2012 | 38.74 | 38.80 | 38.59 | 38.79 | 4,366,684 | +0.09(+0.22%) |
Feb 01, 2012 | 38.64 | 38.76 | 38.49 | 38.71 | 5,187,092 | +0.38(+0.99%) |
Jan 31, 2012 | 38.25 | 38.41 | 38.08 | 38.33 | 3,331,458 | +0.19(+0.49%) |
Jan 30, 2012 | 38.25 | 38.25 | 37.95 | 38.14 | 3,791,778 | -0.29(-0.74%) |
Jan 27, 2012 | 38.30 | 38.54 | 38.11 | 38.43 | 2,411,832 | +0.01(+0.03%) |
Jan 26, 2012 | 38.34 | 38.59 | 38.23 | 38.41 | 2,609,126 | +0.27(+0.70%) |
Jan 25, 2012 | 37.64 | 38.18 | 37.49 | 38.15 | 2,413,601 | +0.48(+1.29%) |
Jan 24, 2012 | 37.26 | 37.66 | 37.13 | 37.66 | 2,931,007 | +0.29(+0.76%) |
Jan 23, 2012 | 37.31 | 37.52 | 37.13 | 37.38 | 1,994,149 | +0.18(+0.48%) |
Jan 20, 2012 | 37.00 | 37.23 | 36.75 | 37.20 | 2,178,658 | +0.23(+0.62%) |
Jan 19, 2012 | 36.97 | 37.10 | 36.78 | 36.97 | 2,056,116 | +0.14(+0.39%) |
Jan 18, 2012 | 36.63 | 36.95 | 36.54 | 36.82 | 2,450,071 | +0.25(+0.70%) |
Jan 17, 2012 | 36.63 | 36.83 | 36.43 | 36.57 | 2,334,567 | +0.30(+0.82%) |
Jan 13, 2012 | 36.03 | 36.28 | 35.82 | 36.27 | 2,470,476 | +0.08(+0.22%) |
Jan 12, 2012 | 36.43 | 36.51 | 35.97 | 36.19 | 2,792,089 | -0.27(-0.73%) |
Jan 11, 2012 | 36.15 | 36.53 | 36.04 | 36.46 | 2,264,917 | +0.25(+0.70%) |
Jan 10, 2012 | 36.22 | 36.43 | 36.15 | 36.20 | 2,508,503 | +0.40(+1.11%) |
Jan 09, 2012 | 36.04 | 36.10 | 35.71 | 35.81 | 2,474,587 | -0.12(-0.35%) |
Jan 06, 2012 | 36.14 | 36.24 | 35.76 | 35.93 | 2,153,452 | -0.12(-0.33%) |
Jan 05, 2012 | 35.71 | 36.12 | 35.43 | 36.05 | 2,905,575 | +0.34(+0.94%) |
Jan 04, 2012 | 36.09 | 36.18 | 35.61 | 35.71 | 3,853,588 | -0.32(-0.88%) |
Dec 30, 2011 | 36.21 | 36.45 | 36.02 | 36.03 | 3,170,167 | -0.16(-0.43%) |
Dec 29, 2011 | 35.97 | 36.27 | 35.86 | 36.18 | 1,526,859 | +0.32(+0.88%) |
Dec 28, 2011 | 36.38 | 36.42 | 35.85 | 35.87 | 2,188,209 | -0.43(-1.20%) |
Dec 27, 2011 | 36.09 | 36.56 | 35.89 | 36.30 | 1,888,563 | +0.16(+0.45%) |
Dec 23, 2011 | 36.22 | 36.24 | 35.89 | 36.14 | 3,714,854 | +0.67(+1.89%) |
Dec 21, 2011 | 35.46 | 35.59 | 35.18 | 35.47 | 4,267,461 | -0.01(-0.03%) |
Dec 20, 2011 | 34.92 | 35.52 | 34.82 | 35.48 | 2,032,292 | +1.04(+3.03%) |
Dec 19, 2011 | 34.80 | 34.93 | 34.34 | 34.44 | 2,224,050 | -0.30(-0.87%) |
Dec 16, 2011 | 34.50 | 35.02 | 34.44 | 34.74 | 2,848,408 | +0.38(+1.11%) |
Dec 15, 2011 | 34.10 | 34.50 | 34.01 | 34.36 | 2,064,925 | +0.57(+1.67%) |
Dec 14, 2011 | 33.47 | 34.15 | 33.36 | 33.79 | 3,603,095 | +0.20(+0.59%) |
Dec 13, 2011 | 34.17 | 34.47 | 33.42 | 33.60 | 2,531,554 | -0.40(-1.17%) |
Dec 12, 2011 | 34.31 | 34.31 | 33.71 | 33.99 | 2,783,757 | -0.61(-1.77%) |
Dec 09, 2011 | 34.10 | 34.77 | 33.98 | 34.61 | 1,989,502 | +0.74(+2.19%) |
Dec 08, 2011 | 34.41 | 34.52 | 33.79 | 33.87 | 2,673,298 | -0.79(-2.27%) |
Dec 07, 2011 | 34.24 | 34.77 | 33.93 | 34.65 | 2,727,493 | +0.37(+1.09%) |
Dec 06, 2011 | 34.28 | 34.49 | 34.04 | 34.28 | 3,378,608 | -0.06(-0.16%) |
Dec 05, 2011 | 34.51 | 34.71 | 34.09 | 34.33 | 2,218,667 | +0.29(+0.85%) |
Dec 02, 2011 | 34.30 | 34.62 | 34.01 | 34.04 | 2,237,547 | -0.03(-0.09%) |