Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.47 | 38.63 | 38.04 | 38.16 | 556,832 | -0.35(-0.90%) |
Feb 28, 2012 | 38.20 | 38.58 | 38.20 | 38.51 | 564,218 | +0.19(+0.50%) |
Feb 27, 2012 | 37.98 | 38.38 | 37.97 | 38.32 | 238,191 | -0.20(-0.53%) |
Feb 24, 2012 | 38.47 | 38.67 | 38.18 | 38.52 | 602,286 | +0.01(+0.03%) |
Feb 23, 2012 | 38.30 | 38.67 | 38.29 | 38.51 | 515,623 | -0.01(-0.02%) |
Feb 22, 2012 | 38.34 | 38.64 | 38.22 | 38.51 | 1,107,976 | +0.28(+0.73%) |
Feb 21, 2012 | 38.25 | 38.38 | 38.03 | 38.23 | 858,236 | -0.17(-0.44%) |
Feb 17, 2012 | 37.66 | 38.44 | 37.14 | 38.40 | 1,245,446 | +0.69(+1.84%) |
Feb 16, 2012 | 37.36 | 37.77 | 37.08 | 37.71 | 561,911 | +0.26(+0.70%) |
Feb 15, 2012 | 37.87 | 38.05 | 37.28 | 37.44 | 811,431 | -0.37(-0.98%) |
Feb 14, 2012 | 37.77 | 37.85 | 37.47 | 37.81 | 756,195 | -0.11(-0.28%) |
Feb 13, 2012 | 37.55 | 37.99 | 37.36 | 37.92 | 740,127 | +0.39(+1.05%) |
Feb 10, 2012 | 37.73 | 37.79 | 37.13 | 37.53 | 677,423 | -0.17(-0.46%) |
Feb 09, 2012 | 37.98 | 38.05 | 37.56 | 37.70 | 980,353 | -0.23(-0.60%) |
Feb 08, 2012 | 37.33 | 37.97 | 37.33 | 37.93 | 2,448,109 | +0.67(+1.81%) |
Feb 07, 2012 | 37.18 | 37.44 | 36.69 | 37.25 | 1,116,925 | -0.04(-0.10%) |
Feb 06, 2012 | 37.06 | 37.54 | 36.92 | 37.29 | 750,134 | -0.02(-0.05%) |
Feb 03, 2012 | 36.46 | 37.52 | 36.34 | 37.31 | 2,280,338 | +1.13(+3.14%) |
Feb 02, 2012 | 36.26 | 36.37 | 36.04 | 36.17 | 2,825,329 | +0.19(+0.53%) |
Feb 01, 2012 | 36.42 | 36.73 | 35.94 | 35.98 | 6,384,295 | -1.05(-2.84%) |
Jan 31, 2012 | 36.58 | 37.13 | 36.11 | 37.03 | 1,283,773 | +0.65(+1.79%) |
Jan 30, 2012 | 34.60 | 36.64 | 34.60 | 36.38 | 1,964,694 | +1.80(+5.20%) |
Jan 27, 2012 | 34.69 | 34.77 | 34.52 | 34.58 | 1,621,821 | -0.11(-0.31%) |
Jan 26, 2012 | 34.72 | 34.99 | 34.55 | 34.69 | 1,698,035 | -0.05(-0.14%) |
Jan 25, 2012 | 35.34 | 35.35 | 34.48 | 34.74 | 1,526,247 | +0.04(+0.12%) |
Jan 24, 2012 | 34.70 | 34.86 | 34.60 | 34.70 | 945,992 | -0.04(-0.12%) |
Jan 23, 2012 | 34.79 | 34.97 | 34.40 | 34.74 | 821,965 | +0.09(+0.26%) |
Jan 20, 2012 | 34.77 | 34.91 | 34.53 | 34.65 | 579,168 | -0.11(-0.33%) |
Jan 19, 2012 | 34.55 | 34.84 | 34.42 | 34.76 | 677,374 | +0.26(+0.74%) |
Jan 18, 2012 | 34.17 | 34.57 | 34.11 | 34.51 | 704,879 | +0.19(+0.54%) |
Jan 17, 2012 | 34.62 | 34.67 | 34.19 | 34.32 | 599,565 | -0.45(-1.29%) |
Jan 13, 2012 | 34.69 | 34.88 | 34.45 | 34.77 | 369,605 | -0.11(-0.31%) |
Jan 12, 2012 | 35.48 | 35.79 | 34.84 | 34.88 | 522,329 | -0.54(-1.52%) |
Jan 11, 2012 | 34.97 | 35.52 | 34.89 | 35.41 | 459,369 | +0.42(+1.21%) |
Jan 10, 2012 | 35.68 | 35.77 | 34.77 | 34.99 | 402,981 | +0.45(+1.30%) |
Jan 09, 2012 | 34.51 | 34.77 | 34.42 | 34.54 | 220,369 | +0.19(+0.56%) |
Jan 06, 2012 | 34.51 | 34.51 | 33.96 | 34.35 | 768,449 | -1.58(-4.40%) |
Jan 05, 2012 | 35.82 | 36.24 | 35.37 | 35.93 | 400,116 | -0.24(-0.68%) |
Jan 04, 2012 | 35.85 | 36.39 | 35.85 | 36.18 | 215,262 | +0.61(+1.71%) |
Dec 30, 2011 | 35.07 | 35.72 | 35.00 | 35.57 | 263,607 | +0.36(+1.03%) |
Dec 29, 2011 | 34.74 | 35.28 | 34.29 | 35.20 | 515,345 | +0.35(+1.01%) |
Dec 28, 2011 | 34.63 | 35.22 | 33.99 | 34.85 | 621,989 | -0.50(-1.40%) |
Dec 27, 2011 | 36.65 | 36.65 | 35.22 | 35.35 | 745,837 | -1.36(-3.71%) |
Dec 23, 2011 | 36.66 | 37.12 | 36.42 | 36.71 | 310,354 | +0.33(+0.90%) |
Dec 21, 2011 | 36.14 | 36.41 | 35.83 | 36.38 | 419,558 | +0.41(+1.13%) |
Dec 20, 2011 | 35.80 | 36.13 | 35.66 | 35.98 | 482,639 | +0.72(+2.05%) |
Dec 19, 2011 | 35.53 | 36.29 | 35.17 | 35.25 | 847,972 | -0.14(-0.41%) |
Dec 16, 2011 | 34.59 | 35.56 | 34.51 | 35.40 | 514,641 | +0.74(+2.12%) |
Dec 15, 2011 | 35.13 | 35.79 | 34.55 | 34.66 | 516,161 | -0.28(-0.80%) |
Dec 14, 2011 | 35.02 | 35.51 | 34.70 | 34.94 | 561,374 | -0.12(-0.36%) |
Dec 13, 2011 | 35.33 | 35.93 | 34.88 | 35.06 | 582,887 | -0.15(-0.44%) |
Dec 12, 2011 | 34.85 | 35.31 | 34.56 | 35.22 | 543,420 | -0.04(-0.12%) |
Dec 09, 2011 | 34.04 | 35.58 | 34.04 | 35.26 | 819,501 | +1.40(+4.14%) |
Dec 08, 2011 | 34.03 | 34.73 | 33.53 | 33.86 | 234,074 | -0.33(-0.97%) |
Dec 07, 2011 | 33.77 | 34.36 | 33.49 | 34.19 | 420,640 | +0.12(+0.35%) |
Dec 06, 2011 | 34.54 | 34.55 | 33.99 | 34.07 | 246,454 | -0.55(-1.58%) |
Dec 05, 2011 | 34.88 | 34.95 | 34.31 | 34.62 | 262,197 | +0.17(+0.48%) |
Dec 02, 2011 | 34.76 | 35.01 | 34.27 | 34.45 | 318,755 | -0.04(-0.10%) |