Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.75 | 37.93 | 37.57 | 37.62 | 3,272,353 | -0.15(-0.40%) |
Feb 28, 2012 | 37.64 | 37.80 | 37.40 | 37.77 | 2,869,750 | +0.30(+0.79%) |
Feb 27, 2012 | 37.19 | 37.65 | 36.92 | 37.47 | 2,971,152 | +0.20(+0.54%) |
Feb 24, 2012 | 37.37 | 37.37 | 37.13 | 37.27 | 2,539,087 | +0.01(+0.04%) |
Feb 23, 2012 | 37.22 | 37.46 | 37.22 | 37.26 | 2,678,618 | -0.01(-0.02%) |
Feb 22, 2012 | 37.23 | 37.57 | 37.23 | 37.26 | 3,171,328 | -0.03(-0.09%) |
Feb 21, 2012 | 37.62 | 37.67 | 37.16 | 37.30 | 3,428,867 | -0.27(-0.72%) |
Feb 17, 2012 | 37.39 | 37.72 | 37.34 | 37.57 | 4,212,964 | +0.28(+0.76%) |
Feb 16, 2012 | 37.37 | 37.52 | 37.29 | 37.29 | 3,653,071 | +0.03(+0.09%) |
Feb 15, 2012 | 37.47 | 37.63 | 37.17 | 37.25 | 3,397,651 | -0.32(-0.85%) |
Feb 14, 2012 | 37.56 | 37.71 | 37.32 | 37.57 | 3,014,884 | +0.01(+0.04%) |
Feb 13, 2012 | 37.62 | 37.85 | 37.38 | 37.56 | 2,965,490 | +0.15(+0.41%) |
Feb 10, 2012 | 37.64 | 37.72 | 37.34 | 37.40 | 4,527,485 | -0.39(-1.03%) |
Feb 09, 2012 | 38.01 | 38.02 | 37.69 | 37.79 | 3,809,854 | -0.01(-0.04%) |
Feb 08, 2012 | 37.94 | 38.04 | 37.74 | 37.80 | 3,142,438 | -0.19(-0.51%) |
Feb 07, 2012 | 38.05 | 38.09 | 37.84 | 38.00 | 4,300,155 | -0.18(-0.46%) |
Feb 06, 2012 | 38.19 | 38.32 | 38.03 | 38.18 | 3,250,783 | -0.27(-0.69%) |
Feb 03, 2012 | 38.37 | 38.56 | 38.26 | 38.44 | 4,193,434 | +0.48(+1.26%) |
Feb 02, 2012 | 38.15 | 38.27 | 37.96 | 37.96 | 4,163,493 | -0.09(-0.24%) |
Feb 01, 2012 | 38.27 | 38.42 | 38.05 | 38.05 | 4,656,762 | +0.12(+0.31%) |
Jan 31, 2012 | 38.14 | 38.28 | 37.72 | 37.94 | 4,541,250 | -0.08(-0.22%) |
Jan 30, 2012 | 38.08 | 38.14 | 37.78 | 38.02 | 5,247,788 | -0.30(-0.80%) |
Jan 27, 2012 | 38.64 | 38.83 | 38.30 | 38.32 | 4,232,437 | -0.33(-0.86%) |
Jan 26, 2012 | 38.82 | 39.02 | 38.53 | 38.66 | 5,575,447 | -0.76(-1.93%) |
Jan 25, 2012 | 38.97 | 39.47 | 38.83 | 39.42 | 4,450,465 | +0.13(+0.33%) |
Jan 24, 2012 | 38.93 | 39.40 | 38.82 | 39.29 | 3,471,537 | +0.03(+0.09%) |
Jan 23, 2012 | 39.42 | 39.52 | 38.97 | 39.25 | 3,303,835 | -0.08(-0.19%) |
Jan 20, 2012 | 39.41 | 39.54 | 39.05 | 39.33 | 3,707,755 | -0.08(-0.19%) |
Jan 19, 2012 | 39.24 | 39.45 | 39.02 | 39.40 | 2,725,203 | +0.28(+0.71%) |
Jan 18, 2012 | 38.63 | 39.14 | 38.54 | 39.13 | 3,891,425 | +0.58(+1.51%) |
Jan 17, 2012 | 38.09 | 38.68 | 38.02 | 38.55 | 3,402,110 | +0.49(+1.29%) |
Jan 13, 2012 | 37.80 | 38.07 | 37.65 | 38.05 | 2,584,984 | -0.01(-0.02%) |
Jan 12, 2012 | 37.87 | 38.09 | 37.73 | 38.06 | 2,972,435 | +0.24(+0.64%) |
Jan 11, 2012 | 37.81 | 37.93 | 37.67 | 37.82 | 2,844,134 | -0.03(-0.09%) |
Jan 10, 2012 | 37.94 | 38.05 | 37.68 | 37.85 | 3,909,532 | -0.01(-0.02%) |
Jan 09, 2012 | 37.92 | 38.01 | 37.65 | 37.86 | 2,703,928 | -0.15(-0.38%) |
Jan 06, 2012 | 37.96 | 38.09 | 37.63 | 38.01 | 3,152,359 | +0.06(+0.15%) |
Jan 05, 2012 | 37.70 | 38.06 | 37.58 | 37.95 | 3,802,037 | +0.28(+0.74%) |
Jan 04, 2012 | 37.73 | 37.80 | 37.49 | 37.67 | 2,714,777 | +0.27(+0.71%) |
Dec 30, 2011 | 37.73 | 37.83 | 37.38 | 37.40 | 2,420,069 | -0.24(-0.63%) |
Dec 29, 2011 | 37.44 | 37.74 | 37.35 | 37.64 | 1,942,615 | +0.38(+1.02%) |
Dec 28, 2011 | 37.73 | 37.74 | 37.11 | 37.26 | 1,813,467 | -0.44(-1.18%) |
Dec 27, 2011 | 37.55 | 37.77 | 37.40 | 37.70 | 1,749,478 | +0.08(+0.20%) |
Dec 23, 2011 | 37.40 | 37.64 | 37.26 | 37.62 | 1,583,582 | +0.47(+1.27%) |
Dec 21, 2011 | 37.23 | 37.31 | 36.57 | 37.15 | 3,856,929 | +0.01(+0.04%) |
Dec 20, 2011 | 36.21 | 37.24 | 36.20 | 37.14 | 4,242,706 | +1.51(+4.24%) |
Dec 19, 2011 | 35.85 | 36.27 | 35.52 | 35.63 | 2,537,685 | -0.19(-0.54%) |
Dec 16, 2011 | 35.64 | 36.06 | 35.46 | 35.82 | 6,654,645 | +0.39(+1.09%) |
Dec 15, 2011 | 35.62 | 35.77 | 35.32 | 35.44 | 2,642,345 | +0.04(+0.12%) |
Dec 14, 2011 | 35.53 | 35.87 | 35.30 | 35.40 | 3,657,070 | -0.23(-0.64%) |
Dec 13, 2011 | 36.02 | 36.34 | 35.43 | 35.62 | 3,407,623 | -0.23(-0.64%) |
Dec 12, 2011 | 36.11 | 36.16 | 35.63 | 35.85 | 3,170,336 | -0.49(-1.35%) |
Dec 09, 2011 | 35.95 | 36.53 | 35.94 | 36.34 | 2,655,312 | +0.60(+1.69%) |
Dec 08, 2011 | 35.97 | 36.22 | 35.67 | 35.74 | 3,789,677 | -0.39(-1.07%) |
Dec 07, 2011 | 35.83 | 36.31 | 35.30 | 36.13 | 4,497,076 | +0.02(+0.06%) |
Dec 06, 2011 | 36.11 | 36.33 | 36.07 | 36.11 | 2,932,887 | +0.03(+0.10%) |
Dec 05, 2011 | 36.19 | 36.35 | 35.85 | 36.07 | 3,674,893 | +0.55(+1.54%) |
Dec 02, 2011 | 36.00 | 36.09 | 35.38 | 35.53 | 2,748,022 | -0.14(-0.39%) |