Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.81 | 38.00 | 37.19 | 37.21 | 11,123,697 | -0.65(-1.72%) |
Feb 28, 2012 | 37.54 | 37.87 | 37.20 | 37.86 | 5,808,808 | +0.28(+0.75%) |
Feb 27, 2012 | 37.10 | 37.80 | 37.10 | 37.58 | 5,626,760 | -0.11(-0.29%) |
Feb 24, 2012 | 37.38 | 37.82 | 37.25 | 37.69 | 6,314,308 | +0.38(+1.02%) |
Feb 23, 2012 | 37.03 | 37.45 | 36.83 | 37.31 | 6,900,744 | +0.23(+0.62%) |
Feb 22, 2012 | 37.50 | 37.70 | 37.03 | 37.08 | 5,970,053 | -0.49(-1.30%) |
Feb 21, 2012 | 37.45 | 37.84 | 37.34 | 37.57 | 5,326,890 | -0.13(-0.34%) |
Feb 17, 2012 | 37.97 | 38.04 | 37.67 | 37.70 | 5,206,312 | -0.20(-0.53%) |
Feb 16, 2012 | 37.40 | 37.97 | 37.30 | 37.90 | 6,106,802 | +0.42(+1.12%) |
Feb 15, 2012 | 37.93 | 38.00 | 37.37 | 37.48 | 4,686,693 | -0.36(-0.95%) |
Feb 14, 2012 | 37.86 | 37.95 | 37.60 | 37.84 | 4,172,414 | -0.04(-0.11%) |
Feb 13, 2012 | 37.69 | 38.00 | 37.58 | 37.88 | 4,242,002 | +0.36(+0.96%) |
Feb 10, 2012 | 37.37 | 37.71 | 37.25 | 37.52 | 6,364,304 | -0.19(-0.50%) |
Feb 09, 2012 | 38.44 | 38.48 | 37.37 | 37.71 | 8,523,917 | -0.40(-1.05%) |
Feb 08, 2012 | 38.53 | 39.24 | 37.90 | 38.11 | 14,090,865 | +0.01(+0.03%) |
Feb 07, 2012 | 37.79 | 38.29 | 37.70 | 38.10 | 7,899,838 | +0.13(+0.34%) |
Feb 06, 2012 | 37.88 | 38.09 | 37.77 | 37.97 | 4,686,143 | -0.22(-0.58%) |
Feb 03, 2012 | 37.48 | 38.22 | 37.45 | 38.19 | 6,389,497 | +1.01(+2.72%) |
Feb 02, 2012 | 37.47 | 37.48 | 36.95 | 37.18 | 5,781,974 | -0.51(-1.35%) |
Feb 01, 2012 | 37.38 | 37.92 | 37.35 | 37.69 | 4,821,618 | +0.63(+1.70%) |
Jan 31, 2012 | 37.67 | 37.84 | 36.86 | 37.06 | 7,131,786 | -0.37(-0.99%) |
Jan 30, 2012 | 36.72 | 37.60 | 36.56 | 37.43 | 5,866,591 | -0.11(-0.29%) |
Jan 27, 2012 | 37.78 | 37.88 | 37.37 | 37.54 | 4,811,147 | -0.43(-1.13%) |
Jan 26, 2012 | 38.32 | 38.45 | 37.75 | 37.97 | 6,277,121 | -0.24(-0.63%) |
Jan 25, 2012 | 37.37 | 38.34 | 37.37 | 38.21 | 7,133,283 | +0.64(+1.70%) |
Jan 24, 2012 | 37.25 | 37.72 | 37.08 | 37.57 | 7,280,018 | +0.13(+0.35%) |
Jan 23, 2012 | 37.60 | 37.89 | 37.35 | 37.44 | 5,694,727 | -0.16(-0.43%) |
Jan 20, 2012 | 37.44 | 37.68 | 37.27 | 37.60 | 6,595,759 | -0.13(-0.34%) |
Jan 19, 2012 | 37.09 | 37.78 | 37.07 | 37.73 | 5,812,586 | +0.34(+0.91%) |
Jan 18, 2012 | 37.20 | 37.45 | 36.91 | 37.39 | 5,732,917 | +0.08(+0.21%) |
Jan 17, 2012 | 37.50 | 37.90 | 37.24 | 37.31 | 6,561,354 | +0.04(+0.11%) |
Jan 13, 2012 | 37.38 | 37.45 | 37.03 | 37.27 | 5,566,063 | -0.34(-0.90%) |
Jan 12, 2012 | 37.50 | 37.80 | 37.43 | 37.61 | 6,569,679 | +0.25(+0.67%) |
Jan 11, 2012 | 36.79 | 37.55 | 36.73 | 37.36 | 5,216,823 | +0.39(+1.05%) |
Jan 10, 2012 | 37.00 | 37.29 | 36.84 | 36.97 | 6,471,481 | +0.16(+0.43%) |
Jan 09, 2012 | 36.63 | 36.94 | 36.57 | 36.81 | 5,289,575 | +0.26(+0.71%) |
Jan 06, 2012 | 36.73 | 36.75 | 36.22 | 36.55 | 4,207,205 | -0.24(-0.65%) |
Jan 05, 2012 | 36.34 | 36.87 | 36.23 | 36.79 | 4,715,740 | +0.30(+0.82%) |
Jan 04, 2012 | 36.29 | 36.60 | 36.05 | 36.49 | 5,732,181 | +0.35(+0.97%) |
Dec 30, 2011 | 36.49 | 36.52 | 36.12 | 36.14 | 4,531,491 | -0.24(-0.66%) |
Dec 29, 2011 | 36.05 | 36.45 | 35.95 | 36.38 | 3,589,465 | +0.48(+1.34%) |
Dec 28, 2011 | 35.97 | 36.20 | 35.70 | 35.90 | 5,327,592 | -0.08(-0.22%) |
Dec 27, 2011 | 35.57 | 36.26 | 35.43 | 35.98 | 4,226,186 | +0.02(+0.06%) |
Dec 23, 2011 | 35.50 | 35.97 | 35.37 | 35.96 | 5,936,302 | +0.96(+2.74%) |
Dec 21, 2011 | 34.81 | 35.09 | 34.49 | 35.00 | 4,982,400 | +0.28(+0.81%) |
Dec 20, 2011 | 34.16 | 34.95 | 34.04 | 34.72 | 9,960,950 | +1.18(+3.52%) |
Dec 19, 2011 | 34.54 | 34.80 | 33.41 | 33.54 | 6,236,201 | -1.05(-3.04%) |
Dec 16, 2011 | 34.03 | 34.78 | 34.03 | 34.59 | 17,637,920 | +0.71(+2.10%) |
Dec 15, 2011 | 34.27 | 34.41 | 33.82 | 33.88 | 8,493,984 | +0.07(+0.21%) |
Dec 14, 2011 | 33.74 | 34.06 | 33.58 | 33.81 | 6,235,009 | -0.02(-0.06%) |
Dec 13, 2011 | 34.39 | 34.67 | 33.67 | 33.83 | 7,284,490 | -0.41(-1.20%) |
Dec 12, 2011 | 34.43 | 34.51 | 33.84 | 34.24 | 5,487,043 | -0.36(-1.04%) |
Dec 09, 2011 | 34.12 | 34.89 | 34.03 | 34.60 | 4,616,555 | +0.67(+1.97%) |
Dec 08, 2011 | 34.58 | 34.81 | 33.80 | 33.93 | 5,904,288 | -0.95(-2.72%) |
Dec 07, 2011 | 34.65 | 35.09 | 34.08 | 34.88 | 7,778,463 | +0.16(+0.46%) |
Dec 06, 2011 | 34.61 | 35.11 | 34.47 | 34.72 | 8,007,656 | +0.15(+0.43%) |
Dec 05, 2011 | 34.93 | 35.27 | 34.38 | 34.57 | 5,975,779 | +0.16(+0.46%) |
Dec 02, 2011 | 34.52 | 34.75 | 34.36 | 34.41 | 6,708,880 | +0.20(+0.58%) |