Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.44 | 40.01 | 39.13 | 39.19 | 1,277,295 | -0.50(-1.27%) |
Feb 28, 2012 | 39.90 | 40.04 | 39.51 | 39.69 | 717,817 | -0.25(-0.63%) |
Feb 27, 2012 | 40.33 | 40.39 | 39.44 | 39.94 | 770,569 | -0.63(-1.56%) |
Feb 24, 2012 | 39.86 | 41.25 | 39.68 | 40.58 | 1,966,482 | +0.93(+2.34%) |
Feb 23, 2012 | 39.34 | 39.75 | 38.86 | 39.65 | 1,091,992 | +0.43(+1.11%) |
Feb 22, 2012 | 39.48 | 39.61 | 38.92 | 39.22 | 932,830 | -0.18(-0.46%) |
Feb 21, 2012 | 39.87 | 40.14 | 38.96 | 39.40 | 2,248,968 | -0.59(-1.47%) |
Feb 17, 2012 | 40.45 | 40.52 | 39.66 | 39.99 | 1,388,634 | -0.16(-0.41%) |
Feb 16, 2012 | 39.01 | 40.99 | 38.93 | 40.15 | 1,835,362 | +1.22(+3.14%) |
Feb 15, 2012 | 39.04 | 39.48 | 38.67 | 38.93 | 1,123,010 | +0.34(+0.88%) |
Feb 14, 2012 | 38.50 | 39.09 | 38.12 | 38.59 | 2,093,871 | -0.12(-0.31%) |
Feb 13, 2012 | 39.20 | 39.54 | 38.29 | 38.71 | 1,535,789 | -0.23(-0.60%) |
Feb 10, 2012 | 38.76 | 39.23 | 38.25 | 38.95 | 1,370,693 | -0.19(-0.49%) |
Feb 09, 2012 | 39.18 | 39.38 | 38.82 | 39.14 | 1,130,618 | -0.03(-0.07%) |
Feb 08, 2012 | 39.21 | 39.33 | 38.95 | 39.16 | 1,191,735 | +0.09(+0.22%) |
Feb 07, 2012 | 39.34 | 39.59 | 39.00 | 39.08 | 895,698 | -0.44(-1.12%) |
Feb 06, 2012 | 39.09 | 39.74 | 39.01 | 39.52 | 1,578,245 | +0.11(+0.29%) |
Feb 03, 2012 | 37.80 | 39.61 | 37.79 | 39.41 | 3,282,773 | +2.57(+6.96%) |
Feb 02, 2012 | 37.89 | 37.91 | 36.63 | 36.84 | 1,923,572 | -0.43(-1.16%) |
Feb 01, 2012 | 36.75 | 37.55 | 36.37 | 37.27 | 1,744,729 | +0.95(+2.63%) |
Jan 31, 2012 | 36.54 | 36.57 | 36.07 | 36.32 | 1,520,727 | +0.17(+0.48%) |
Jan 30, 2012 | 36.15 | 36.26 | 35.72 | 36.15 | 1,208,178 | -0.22(-0.60%) |
Jan 27, 2012 | 36.29 | 36.74 | 36.19 | 36.36 | 1,562,193 | -0.23(-0.62%) |
Jan 26, 2012 | 37.13 | 37.66 | 36.41 | 36.59 | 917,459 | -0.38(-1.03%) |
Jan 25, 2012 | 36.83 | 37.08 | 36.32 | 36.97 | 1,273,668 | +0.17(+0.47%) |
Jan 24, 2012 | 36.45 | 36.89 | 35.83 | 36.80 | 2,849,762 | +0.06(+0.17%) |
Jan 23, 2012 | 36.64 | 37.43 | 35.64 | 36.74 | 1,386,882 | -0.89(-2.37%) |
Jan 20, 2012 | 37.39 | 37.79 | 37.31 | 37.63 | 1,279,320 | +0.14(+0.37%) |
Jan 19, 2012 | 37.08 | 37.72 | 36.52 | 37.49 | 1,484,555 | +0.48(+1.29%) |
Jan 18, 2012 | 35.86 | 37.10 | 35.65 | 37.01 | 1,169,300 | +1.14(+3.16%) |
Jan 17, 2012 | 36.41 | 36.94 | 35.85 | 35.88 | 1,427,806 | +0.03(+0.07%) |
Jan 13, 2012 | 36.23 | 36.36 | 35.68 | 35.85 | 1,398,044 | -0.82(-2.25%) |
Jan 12, 2012 | 36.01 | 36.80 | 35.48 | 36.68 | 1,810,577 | +0.80(+2.22%) |
Jan 11, 2012 | 35.62 | 36.35 | 34.76 | 35.88 | 6,194,941 | -0.24(-0.67%) |
Jan 10, 2012 | 35.73 | 36.51 | 35.24 | 36.12 | 4,286,982 | +0.65(+1.83%) |
Jan 09, 2012 | 37.07 | 37.07 | 35.11 | 35.47 | 2,324,733 | -1.37(-3.72%) |
Jan 06, 2012 | 36.27 | 37.21 | 36.02 | 36.84 | 1,758,616 | +0.42(+1.17%) |
Jan 05, 2012 | 35.36 | 36.49 | 35.19 | 36.42 | 2,273,427 | +0.83(+2.34%) |
Jan 04, 2012 | 35.29 | 36.09 | 35.29 | 35.58 | 1,815,887 | +1.08(+3.14%) |
Dec 30, 2011 | 34.57 | 34.79 | 34.40 | 34.50 | 701,639 | +0.04(+0.13%) |
Dec 29, 2011 | 34.43 | 34.65 | 34.25 | 34.46 | 652,542 | +0.05(+0.15%) |
Dec 28, 2011 | 34.64 | 34.87 | 34.14 | 34.40 | 1,443,722 | -0.27(-0.77%) |
Dec 27, 2011 | 35.10 | 35.18 | 34.42 | 34.67 | 1,028,833 | -0.50(-1.43%) |
Dec 23, 2011 | 34.35 | 35.26 | 34.15 | 35.18 | 1,308,156 | +2.31(+7.04%) |
Dec 21, 2011 | 32.21 | 33.03 | 31.65 | 32.86 | 1,642,134 | +0.84(+2.63%) |
Dec 20, 2011 | 31.99 | 32.32 | 31.75 | 32.02 | 1,917,126 | +0.65(+2.07%) |
Dec 19, 2011 | 31.83 | 32.10 | 31.18 | 31.37 | 1,481,855 | -0.40(-1.25%) |
Dec 16, 2011 | 31.73 | 32.09 | 31.49 | 31.77 | 1,317,240 | +0.35(+1.10%) |
Dec 15, 2011 | 31.46 | 31.81 | 31.21 | 31.42 | 2,512,234 | +0.19(+0.61%) |
Dec 14, 2011 | 31.89 | 31.89 | 30.86 | 31.23 | 2,727,347 | -0.67(-2.09%) |
Dec 13, 2011 | 34.22 | 34.32 | 31.26 | 31.90 | 4,389,203 | -2.21(-6.48%) |
Dec 12, 2011 | 34.78 | 34.80 | 33.86 | 34.11 | 1,260,144 | -0.94(-2.67%) |
Dec 09, 2011 | 35.34 | 35.84 | 34.71 | 35.05 | 2,017,524 | -0.14(-0.39%) |
Dec 08, 2011 | 35.45 | 35.91 | 34.85 | 35.18 | 1,290,259 | -0.76(-2.12%) |
Dec 07, 2011 | 35.51 | 36.16 | 35.25 | 35.95 | 1,168,035 | +0.11(+0.31%) |
Dec 06, 2011 | 36.89 | 36.89 | 35.76 | 35.83 | 1,461,163 | -0.95(-2.59%) |
Dec 05, 2011 | 36.50 | 37.46 | 36.43 | 36.79 | 2,026,103 | +0.81(+2.27%) |
Dec 02, 2011 | 35.69 | 36.70 | 35.21 | 35.97 | 1,673,331 | +0.55(+1.57%) |