Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.10 | 37.21 | 36.56 | 36.75 | 698,095 | -0.36(-0.97%) |
Feb 28, 2012 | 37.11 | 37.15 | 36.74 | 37.10 | 497,125 | +0.04(+0.12%) |
Feb 27, 2012 | 36.77 | 37.36 | 36.72 | 37.06 | 507,401 | +0.01(+0.02%) |
Feb 24, 2012 | 37.02 | 37.15 | 36.80 | 37.05 | 426,797 | -0.01(-0.02%) |
Feb 23, 2012 | 36.98 | 37.15 | 36.98 | 37.06 | 429,192 | +0.04(+0.12%) |
Feb 22, 2012 | 36.69 | 37.20 | 36.69 | 37.02 | 705,641 | +0.13(+0.36%) |
Feb 21, 2012 | 37.29 | 37.29 | 36.62 | 36.89 | 634,834 | -0.22(-0.59%) |
Feb 17, 2012 | 37.32 | 37.46 | 36.80 | 37.10 | 837,117 | +0.06(+0.16%) |
Feb 16, 2012 | 36.70 | 37.10 | 36.68 | 37.04 | 516,448 | +0.45(+1.24%) |
Feb 15, 2012 | 37.38 | 37.42 | 36.50 | 36.59 | 700,365 | -0.71(-1.89%) |
Feb 14, 2012 | 36.97 | 37.37 | 36.91 | 37.30 | 872,237 | +0.00(+0.00%) |
Feb 13, 2012 | 37.32 | 37.51 | 37.20 | 37.30 | 1,108,474 | +0.19(+0.52%) |
Feb 10, 2012 | 36.67 | 37.88 | 36.67 | 37.10 | 2,303,089 | +0.19(+0.52%) |
Feb 09, 2012 | 34.55 | 37.05 | 34.55 | 36.91 | 2,349,381 | +2.62(+7.64%) |
Feb 08, 2012 | 34.53 | 34.54 | 34.08 | 34.29 | 1,051,697 | -0.23(-0.68%) |
Feb 07, 2012 | 34.41 | 34.55 | 34.27 | 34.53 | 459,026 | -0.04(-0.13%) |
Feb 06, 2012 | 34.30 | 34.69 | 34.15 | 34.57 | 840,460 | +0.07(+0.20%) |
Feb 03, 2012 | 34.38 | 34.69 | 34.29 | 34.50 | 1,076,753 | +0.47(+1.38%) |
Feb 02, 2012 | 34.51 | 34.54 | 34.01 | 34.03 | 722,096 | -0.37(-1.06%) |
Feb 01, 2012 | 34.22 | 34.58 | 34.08 | 34.40 | 745,839 | +0.48(+1.41%) |
Jan 31, 2012 | 34.35 | 34.36 | 33.77 | 33.92 | 852,555 | -0.22(-0.64%) |
Jan 30, 2012 | 33.88 | 34.27 | 33.86 | 34.14 | 562,003 | -0.09(-0.25%) |
Jan 27, 2012 | 34.00 | 34.37 | 34.00 | 34.22 | 695,137 | +0.05(+0.15%) |
Jan 26, 2012 | 34.71 | 34.90 | 34.16 | 34.17 | 558,609 | -0.44(-1.28%) |
Jan 25, 2012 | 34.28 | 34.75 | 34.14 | 34.62 | 403,215 | +0.36(+1.04%) |
Jan 24, 2012 | 34.08 | 34.42 | 34.03 | 34.26 | 713,801 | -0.05(-0.15%) |
Jan 23, 2012 | 34.40 | 34.76 | 34.19 | 34.31 | 433,370 | -0.10(-0.30%) |
Jan 20, 2012 | 34.46 | 34.60 | 34.30 | 34.42 | 534,509 | -0.25(-0.73%) |
Jan 19, 2012 | 34.08 | 34.75 | 34.08 | 34.67 | 749,886 | +0.57(+1.69%) |
Jan 18, 2012 | 34.01 | 34.23 | 33.87 | 34.09 | 604,776 | +0.03(+0.10%) |
Jan 17, 2012 | 34.33 | 34.48 | 33.99 | 34.06 | 542,150 | +0.17(+0.49%) |
Jan 13, 2012 | 33.82 | 34.00 | 33.61 | 33.89 | 553,438 | -0.13(-0.38%) |
Jan 12, 2012 | 34.29 | 34.34 | 33.85 | 34.02 | 776,044 | -0.23(-0.66%) |
Jan 11, 2012 | 34.30 | 34.56 | 34.14 | 34.25 | 654,558 | -0.20(-0.58%) |
Jan 10, 2012 | 34.09 | 34.47 | 34.08 | 34.45 | 735,608 | +0.54(+1.59%) |
Jan 09, 2012 | 33.94 | 33.95 | 33.61 | 33.91 | 471,880 | +0.02(+0.05%) |
Jan 06, 2012 | 33.58 | 33.95 | 33.30 | 33.89 | 811,633 | +0.45(+1.35%) |
Jan 05, 2012 | 33.22 | 33.50 | 32.98 | 33.44 | 1,034,023 | -0.01(-0.03%) |
Jan 04, 2012 | 33.67 | 33.76 | 33.39 | 33.45 | 932,084 | -0.27(-0.80%) |
Dec 30, 2011 | 33.76 | 34.02 | 33.71 | 33.72 | 313,219 | -0.04(-0.13%) |
Dec 29, 2011 | 33.56 | 33.81 | 33.54 | 33.76 | 489,688 | +0.37(+1.09%) |
Dec 28, 2011 | 34.00 | 34.00 | 33.36 | 33.40 | 459,815 | -0.66(-1.94%) |
Dec 27, 2011 | 33.98 | 34.17 | 33.88 | 34.06 | 260,050 | +0.03(+0.10%) |
Dec 23, 2011 | 33.91 | 34.02 | 33.60 | 34.02 | 381,170 | +0.72(+2.17%) |
Dec 21, 2011 | 33.51 | 33.59 | 32.78 | 33.30 | 888,373 | -0.30(-0.88%) |
Dec 20, 2011 | 33.17 | 33.75 | 33.07 | 33.60 | 1,106,101 | +1.00(+3.07%) |
Dec 19, 2011 | 32.98 | 33.15 | 32.47 | 32.60 | 839,304 | -0.24(-0.74%) |
Dec 16, 2011 | 33.05 | 33.26 | 32.75 | 32.84 | 1,499,458 | +0.00(+0.00%) |
Dec 15, 2011 | 32.91 | 33.02 | 32.65 | 32.84 | 1,168,751 | +0.33(+1.02%) |
Dec 14, 2011 | 32.31 | 32.65 | 32.22 | 32.51 | 1,255,468 | +0.09(+0.27%) |
Dec 13, 2011 | 32.70 | 32.89 | 32.26 | 32.42 | 1,029,000 | -0.10(-0.29%) |
Dec 12, 2011 | 32.78 | 32.80 | 32.33 | 32.52 | 892,073 | -0.57(-1.74%) |
Dec 09, 2011 | 32.39 | 33.21 | 32.18 | 33.09 | 872,998 | +0.84(+2.62%) |
Dec 08, 2011 | 32.39 | 32.81 | 32.20 | 32.25 | 1,341,744 | -0.30(-0.91%) |
Dec 07, 2011 | 32.67 | 32.67 | 32.04 | 32.54 | 1,621,897 | -0.31(-0.95%) |
Dec 06, 2011 | 32.86 | 32.95 | 32.47 | 32.86 | 1,543,473 | +0.04(+0.13%) |
Dec 05, 2011 | 32.79 | 33.02 | 32.54 | 32.81 | 1,154,940 | +0.44(+1.34%) |
Dec 02, 2011 | 32.45 | 32.62 | 32.34 | 32.38 | 1,242,111 | +0.16(+0.49%) |