Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.05 | 37.62 | 36.88 | 36.89 | 4,237,450 | -0.11(-0.30%) |
Feb 28, 2012 | 36.89 | 37.12 | 36.72 | 37.00 | 2,943,538 | +0.11(+0.30%) |
Feb 27, 2012 | 36.01 | 36.98 | 35.91 | 36.89 | 3,806,995 | +0.49(+1.35%) |
Feb 24, 2012 | 36.42 | 36.62 | 36.22 | 36.40 | 3,321,909 | -0.05(-0.15%) |
Feb 23, 2012 | 35.77 | 36.75 | 35.63 | 36.45 | 3,314,625 | +0.42(+1.18%) |
Feb 22, 2012 | 35.72 | 36.33 | 35.72 | 36.03 | 3,429,736 | -0.11(-0.30%) |
Feb 21, 2012 | 35.16 | 36.53 | 35.16 | 36.14 | 5,775,963 | +1.13(+3.23%) |
Feb 17, 2012 | 35.17 | 35.90 | 34.73 | 35.01 | 7,925,136 | -0.71(-1.99%) |
Feb 16, 2012 | 34.91 | 35.81 | 34.86 | 35.72 | 6,053,833 | +0.81(+2.31%) |
Feb 15, 2012 | 34.77 | 35.25 | 34.63 | 34.91 | 3,824,372 | +0.23(+0.65%) |
Feb 14, 2012 | 34.60 | 34.91 | 34.43 | 34.68 | 2,459,154 | +0.08(+0.22%) |
Feb 13, 2012 | 34.86 | 34.98 | 34.53 | 34.61 | 2,689,781 | -0.15(-0.43%) |
Feb 10, 2012 | 34.71 | 34.96 | 34.57 | 34.76 | 1,438,110 | -0.25(-0.72%) |
Feb 09, 2012 | 34.92 | 35.10 | 34.57 | 35.01 | 2,749,680 | +0.10(+0.27%) |
Feb 08, 2012 | 34.71 | 35.07 | 34.55 | 34.92 | 3,309,665 | +0.28(+0.81%) |
Feb 07, 2012 | 33.97 | 34.99 | 33.84 | 34.64 | 3,422,316 | +0.55(+1.63%) |
Feb 06, 2012 | 34.21 | 34.31 | 33.98 | 34.08 | 2,842,208 | -0.33(-0.95%) |
Feb 03, 2012 | 33.90 | 34.56 | 33.87 | 34.41 | 3,085,035 | +0.79(+2.36%) |
Feb 02, 2012 | 34.10 | 34.23 | 33.31 | 33.62 | 3,123,589 | -0.28(-0.83%) |
Feb 01, 2012 | 33.99 | 34.23 | 33.73 | 33.90 | 3,191,521 | +0.10(+0.28%) |
Jan 31, 2012 | 34.02 | 34.25 | 33.60 | 33.80 | 2,993,409 | -0.10(-0.30%) |
Jan 30, 2012 | 32.99 | 33.96 | 32.86 | 33.90 | 4,003,248 | +0.67(+2.02%) |
Jan 27, 2012 | 33.06 | 33.37 | 32.95 | 33.23 | 2,113,245 | +0.06(+0.19%) |
Jan 26, 2012 | 33.48 | 33.80 | 32.94 | 33.17 | 2,892,622 | -0.19(-0.57%) |
Jan 25, 2012 | 33.98 | 34.02 | 33.11 | 33.36 | 4,152,505 | -0.60(-1.77%) |
Jan 24, 2012 | 33.64 | 34.16 | 33.54 | 33.97 | 2,633,540 | +0.16(+0.49%) |
Jan 23, 2012 | 34.18 | 34.74 | 33.77 | 33.80 | 2,623,073 | -0.44(-1.28%) |
Jan 20, 2012 | 34.40 | 34.62 | 34.11 | 34.24 | 2,383,476 | -0.24(-0.69%) |
Jan 19, 2012 | 34.07 | 34.66 | 33.79 | 34.48 | 3,695,849 | +0.50(+1.47%) |
Jan 18, 2012 | 33.49 | 34.10 | 33.42 | 33.98 | 2,970,732 | +0.44(+1.33%) |
Jan 17, 2012 | 33.51 | 33.90 | 33.38 | 33.53 | 2,472,623 | +0.35(+1.05%) |
Jan 13, 2012 | 33.33 | 33.73 | 33.08 | 33.19 | 2,499,462 | -0.31(-0.92%) |
Jan 12, 2012 | 33.75 | 33.75 | 33.14 | 33.49 | 2,810,918 | -0.03(-0.10%) |
Jan 11, 2012 | 33.77 | 33.92 | 33.32 | 33.53 | 3,854,613 | -0.26(-0.77%) |
Jan 10, 2012 | 34.16 | 34.16 | 33.45 | 33.79 | 3,185,314 | -0.21(-0.60%) |
Jan 09, 2012 | 34.08 | 34.19 | 33.67 | 33.99 | 2,529,038 | -0.05(-0.16%) |
Jan 06, 2012 | 33.75 | 34.36 | 33.59 | 34.05 | 2,799,243 | -0.60(-1.72%) |
Jan 05, 2012 | 34.12 | 34.80 | 33.66 | 34.64 | 3,808,418 | +0.36(+1.06%) |
Jan 04, 2012 | 33.95 | 34.49 | 33.88 | 34.28 | 3,349,544 | +0.25(+0.74%) |
Dec 30, 2011 | 34.25 | 34.35 | 34.01 | 34.03 | 1,259,815 | -0.22(-0.64%) |
Dec 29, 2011 | 34.16 | 34.64 | 33.73 | 34.25 | 2,073,848 | +0.08(+0.24%) |
Dec 28, 2011 | 34.11 | 34.40 | 33.69 | 34.16 | 3,245,907 | -0.11(-0.32%) |
Dec 27, 2011 | 34.02 | 34.41 | 33.77 | 34.27 | 1,343,280 | +0.16(+0.48%) |
Dec 23, 2011 | 33.66 | 34.14 | 33.62 | 34.11 | 1,239,633 | +0.21(+0.61%) |
Dec 21, 2011 | 33.43 | 33.99 | 33.11 | 33.90 | 2,703,240 | +0.45(+1.35%) |
Dec 20, 2011 | 32.49 | 33.58 | 32.49 | 33.45 | 3,357,935 | +1.35(+4.20%) |
Dec 19, 2011 | 32.32 | 32.73 | 31.99 | 32.10 | 2,741,428 | -0.09(-0.28%) |
Dec 16, 2011 | 32.62 | 33.15 | 32.12 | 32.19 | 3,440,925 | -0.17(-0.53%) |
Dec 15, 2011 | 32.51 | 32.75 | 32.32 | 32.36 | 2,735,990 | +0.10(+0.30%) |
Dec 14, 2011 | 32.10 | 32.62 | 32.03 | 32.27 | 4,687,364 | +0.11(+0.34%) |
Dec 13, 2011 | 33.35 | 33.47 | 31.99 | 32.16 | 3,963,240 | -0.99(-2.97%) |
Dec 12, 2011 | 32.80 | 33.28 | 32.52 | 33.14 | 3,596,396 | +0.15(+0.46%) |
Dec 09, 2011 | 32.51 | 33.08 | 32.51 | 32.99 | 3,085,375 | +0.53(+1.64%) |
Dec 08, 2011 | 32.02 | 33.21 | 31.95 | 32.46 | 4,555,199 | +0.21(+0.64%) |
Dec 07, 2011 | 32.22 | 32.49 | 32.00 | 32.25 | 2,297,235 | -0.16(-0.51%) |
Dec 06, 2011 | 32.90 | 32.99 | 32.34 | 32.42 | 2,355,004 | -0.53(-1.60%) |
Dec 05, 2011 | 32.79 | 33.56 | 32.61 | 32.95 | 4,221,009 | +0.66(+2.04%) |
Dec 02, 2011 | 32.64 | 32.97 | 32.26 | 32.29 | 3,598,238 | +0.05(+0.15%) |