Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.10 | 38.62 | 36.53 | 36.75 | 565,033 | -1.51(-3.95%) |
Feb 28, 2012 | 39.13 | 39.89 | 37.99 | 38.26 | 378,820 | -0.75(-1.92%) |
Feb 27, 2012 | 38.29 | 39.12 | 37.73 | 39.01 | 412,578 | +0.40(+1.04%) |
Feb 24, 2012 | 38.35 | 38.67 | 38.14 | 38.61 | 328,829 | +0.21(+0.55%) |
Feb 23, 2012 | 37.26 | 38.53 | 37.25 | 38.40 | 314,593 | +1.00(+2.67%) |
Feb 22, 2012 | 37.71 | 38.09 | 37.13 | 37.40 | 252,838 | -0.29(-0.77%) |
Feb 21, 2012 | 37.84 | 38.20 | 37.02 | 37.69 | 202,251 | -0.10(-0.26%) |
Feb 17, 2012 | 37.83 | 38.12 | 37.56 | 37.79 | 266,690 | -0.02(-0.05%) |
Feb 16, 2012 | 37.33 | 37.82 | 37.12 | 37.81 | 501,274 | +0.49(+1.31%) |
Feb 15, 2012 | 37.91 | 38.00 | 37.06 | 37.32 | 455,614 | -0.53(-1.40%) |
Feb 14, 2012 | 37.62 | 37.93 | 37.31 | 37.85 | 258,571 | +0.20(+0.53%) |
Feb 13, 2012 | 37.85 | 38.05 | 37.20 | 37.65 | 384,134 | +0.25(+0.67%) |
Feb 10, 2012 | 37.59 | 37.84 | 37.35 | 37.40 | 289,191 | -0.62(-1.63%) |
Feb 09, 2012 | 38.97 | 39.05 | 37.80 | 38.02 | 542,670 | -0.77(-1.99%) |
Feb 08, 2012 | 38.77 | 39.10 | 38.73 | 38.79 | 508,985 | +0.03(+0.08%) |
Feb 07, 2012 | 37.91 | 39.00 | 37.69 | 38.76 | 550,355 | +0.73(+1.92%) |
Feb 06, 2012 | 37.94 | 38.29 | 37.55 | 38.03 | 616,756 | -0.02(-0.05%) |
Feb 03, 2012 | 37.95 | 38.50 | 37.57 | 38.05 | 518,276 | +0.72(+1.93%) |
Feb 02, 2012 | 38.66 | 39.03 | 37.15 | 37.33 | 718,423 | -1.63(-4.18%) |
Feb 01, 2012 | 38.22 | 39.28 | 38.08 | 38.96 | 1,309,123 | +0.66(+1.72%) |
Jan 31, 2012 | 37.15 | 38.82 | 36.82 | 38.30 | 1,254,649 | +1.10(+2.96%) |
Jan 30, 2012 | 36.98 | 37.61 | 36.54 | 37.20 | 557,508 | +0.22(+0.59%) |
Jan 27, 2012 | 34.25 | 37.81 | 33.08 | 36.98 | 2,049,772 | +2.64(+7.69%) |
Jan 26, 2012 | 34.18 | 34.59 | 33.41 | 34.34 | 686,481 | +0.08(+0.23%) |
Jan 25, 2012 | 34.10 | 34.45 | 33.50 | 34.26 | 324,146 | +0.24(+0.71%) |
Jan 24, 2012 | 33.23 | 34.11 | 32.70 | 34.02 | 366,662 | +0.71(+2.13%) |
Jan 23, 2012 | 32.58 | 33.66 | 32.57 | 33.31 | 338,443 | +0.57(+1.74%) |
Jan 20, 2012 | 32.72 | 33.00 | 32.38 | 32.74 | 400,304 | -0.02(-0.06%) |
Jan 19, 2012 | 33.36 | 33.36 | 32.71 | 32.76 | 348,672 | -0.32(-0.97%) |
Jan 18, 2012 | 32.85 | 33.19 | 32.27 | 33.08 | 563,504 | +0.17(+0.52%) |
Jan 17, 2012 | 32.93 | 33.98 | 32.62 | 32.91 | 419,586 | +0.05(+0.15%) |
Jan 13, 2012 | 32.95 | 33.25 | 32.47 | 32.86 | 237,967 | -0.43(-1.29%) |
Jan 12, 2012 | 32.02 | 33.76 | 31.85 | 33.29 | 723,204 | +1.43(+4.49%) |
Jan 11, 2012 | 31.57 | 31.94 | 31.18 | 31.86 | 217,866 | +0.16(+0.50%) |
Jan 10, 2012 | 32.33 | 32.48 | 31.57 | 31.70 | 329,055 | -0.37(-1.15%) |
Jan 09, 2012 | 31.91 | 32.78 | 31.79 | 32.07 | 392,690 | +0.18(+0.56%) |
Jan 06, 2012 | 31.57 | 32.23 | 31.02 | 31.89 | 345,249 | +0.27(+0.85%) |
Jan 05, 2012 | 30.20 | 32.28 | 30.20 | 31.62 | 532,113 | +1.14(+3.74%) |
Jan 04, 2012 | 30.38 | 30.73 | 30.00 | 30.48 | 342,264 | +0.33(+1.09%) |
Dec 30, 2011 | 30.53 | 30.74 | 30.13 | 30.15 | 221,057 | -0.37(-1.21%) |
Dec 29, 2011 | 30.00 | 30.59 | 29.83 | 30.52 | 291,384 | +0.64(+2.14%) |
Dec 28, 2011 | 30.01 | 30.25 | 29.60 | 29.88 | 327,826 | -0.39(-1.29%) |
Dec 27, 2011 | 30.19 | 30.50 | 29.95 | 30.27 | 278,441 | +0.05(+0.17%) |
Dec 23, 2011 | 30.44 | 30.56 | 30.01 | 30.22 | 223,422 | +0.11(+0.37%) |
Dec 21, 2011 | 30.00 | 30.75 | 29.45 | 30.11 | 336,607 | +0.11(+0.37%) |
Dec 20, 2011 | 30.00 | 30.25 | 29.51 | 30.00 | 364,791 | +0.53(+1.80%) |
Dec 19, 2011 | 30.79 | 31.20 | 29.40 | 29.47 | 423,368 | -1.27(-4.13%) |
Dec 16, 2011 | 30.24 | 31.33 | 29.85 | 30.74 | 803,526 | +0.13(+0.42%) |
Dec 15, 2011 | 31.02 | 31.42 | 30.42 | 30.61 | 574,116 | -0.11(-0.36%) |
Dec 14, 2011 | 31.79 | 31.92 | 30.63 | 30.72 | 422,690 | -1.29(-4.03%) |
Dec 13, 2011 | 32.59 | 33.00 | 31.83 | 32.01 | 514,402 | -0.46(-1.42%) |
Dec 12, 2011 | 33.22 | 33.70 | 32.25 | 32.47 | 657,783 | -1.31(-3.88%) |
Dec 09, 2011 | 33.60 | 33.94 | 33.26 | 33.78 | 450,318 | +0.16(+0.48%) |
Dec 08, 2011 | 33.51 | 34.11 | 33.00 | 33.62 | 450,709 | +0.21(+0.63%) |
Dec 07, 2011 | 32.71 | 34.22 | 32.32 | 33.41 | 1,134,382 | +0.81(+2.48%) |
Dec 06, 2011 | 32.45 | 32.83 | 32.12 | 32.60 | 404,468 | +0.26(+0.80%) |
Dec 05, 2011 | 32.62 | 32.98 | 32.00 | 32.34 | 342,623 | +0.13(+0.40%) |
Dec 02, 2011 | 32.69 | 32.78 | 32.06 | 32.21 | 310,889 | -0.07(-0.22%) |