Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.03 | 36.34 | 35.48 | 36.00 | 3,676,059 | -0.05(-0.14%) |
Feb 28, 2012 | 36.14 | 36.49 | 35.60 | 36.05 | 3,214,986 | -0.04(-0.11%) |
Feb 27, 2012 | 36.53 | 36.73 | 36.02 | 36.09 | 4,117,156 | -0.51(-1.39%) |
Feb 24, 2012 | 36.75 | 36.91 | 36.15 | 36.60 | 4,882,397 | -0.36(-0.97%) |
Feb 23, 2012 | 36.87 | 37.27 | 36.40 | 36.96 | 3,503,610 | +0.08(+0.22%) |
Feb 22, 2012 | 38.65 | 39.40 | 36.78 | 36.88 | 11,521,231 | -5.37(-12.71%) |
Feb 21, 2012 | 42.33 | 42.47 | 41.89 | 42.25 | 2,282,157 | +0.25(+0.60%) |
Feb 17, 2012 | 41.90 | 42.33 | 41.35 | 42.00 | 2,992,118 | +0.62(+1.50%) |
Feb 16, 2012 | 39.98 | 41.41 | 39.36 | 41.38 | 3,773,462 | +1.51(+3.79%) |
Feb 15, 2012 | 39.70 | 40.30 | 39.39 | 39.87 | 3,116,440 | +0.44(+1.12%) |
Feb 14, 2012 | 38.03 | 39.61 | 38.00 | 39.43 | 2,787,385 | +1.27(+3.33%) |
Feb 13, 2012 | 38.64 | 38.84 | 37.61 | 38.16 | 1,010,764 | -0.02(-0.05%) |
Feb 10, 2012 | 37.79 | 38.25 | 37.47 | 38.18 | 1,933,307 | -0.09(-0.24%) |
Feb 09, 2012 | 38.40 | 38.42 | 37.46 | 38.27 | 1,445,385 | +0.10(+0.26%) |
Feb 08, 2012 | 38.36 | 38.74 | 37.68 | 38.17 | 1,719,497 | -0.11(-0.29%) |
Feb 07, 2012 | 38.16 | 38.62 | 36.89 | 38.28 | 3,735,883 | -0.52(-1.34%) |
Feb 06, 2012 | 37.94 | 38.99 | 37.94 | 38.80 | 1,875,497 | +0.51(+1.33%) |
Feb 03, 2012 | 38.07 | 38.38 | 37.60 | 38.29 | 1,121,060 | +0.70(+1.86%) |
Feb 02, 2012 | 37.48 | 37.96 | 37.20 | 37.59 | 1,733,632 | +0.27(+0.72%) |
Feb 01, 2012 | 38.15 | 38.37 | 37.17 | 37.32 | 1,775,824 | -0.49(-1.30%) |
Jan 31, 2012 | 39.01 | 39.07 | 37.45 | 37.81 | 2,264,998 | -0.82(-2.12%) |
Jan 30, 2012 | 39.25 | 39.26 | 38.43 | 38.63 | 1,783,626 | -1.15(-2.89%) |
Jan 27, 2012 | 39.23 | 40.00 | 39.15 | 39.78 | 1,966,983 | +0.24(+0.61%) |
Jan 26, 2012 | 41.51 | 41.75 | 39.16 | 39.54 | 2,353,146 | -1.74(-4.22%) |
Jan 25, 2012 | 39.94 | 41.41 | 39.26 | 41.28 | 2,369,463 | +1.39(+3.48%) |
Jan 24, 2012 | 39.70 | 39.94 | 39.37 | 39.89 | 2,392,001 | -0.15(-0.37%) |
Jan 23, 2012 | 39.18 | 40.61 | 39.01 | 40.04 | 2,699,257 | +1.28(+3.30%) |
Jan 20, 2012 | 39.22 | 39.30 | 38.09 | 38.76 | 2,260,252 | -0.50(-1.27%) |
Jan 19, 2012 | 39.57 | 39.77 | 39.14 | 39.26 | 1,742,694 | -0.07(-0.18%) |
Jan 18, 2012 | 38.27 | 39.39 | 37.80 | 39.33 | 2,027,370 | +0.78(+2.02%) |
Jan 17, 2012 | 38.16 | 38.73 | 37.66 | 38.55 | 2,291,473 | +0.39(+1.02%) |
Jan 13, 2012 | 37.90 | 38.20 | 37.73 | 38.16 | 1,871,771 | -0.14(-0.37%) |
Jan 12, 2012 | 38.25 | 38.71 | 37.92 | 38.30 | 1,460,641 | +0.00(+0.00%) |
Jan 11, 2012 | 39.23 | 39.37 | 37.89 | 38.30 | 2,081,834 | -1.19(-3.01%) |
Jan 10, 2012 | 39.60 | 39.97 | 39.37 | 39.49 | 2,036,618 | +0.57(+1.46%) |
Jan 09, 2012 | 38.23 | 38.99 | 38.14 | 38.92 | 1,823,353 | +0.74(+1.94%) |
Jan 06, 2012 | 38.96 | 39.11 | 38.03 | 38.18 | 1,517,019 | -0.51(-1.32%) |
Jan 05, 2012 | 38.98 | 39.49 | 38.36 | 38.69 | 2,605,059 | -0.50(-1.28%) |
Jan 04, 2012 | 39.02 | 39.59 | 38.65 | 39.19 | 1,660,103 | +1.46(+3.87%) |
Dec 30, 2011 | 37.95 | 38.64 | 37.72 | 37.73 | 1,356,146 | -0.22(-0.58%) |
Dec 29, 2011 | 37.19 | 38.05 | 37.15 | 37.95 | 1,835,370 | +0.75(+2.02%) |
Dec 28, 2011 | 37.77 | 37.99 | 36.74 | 37.20 | 2,336,550 | -0.49(-1.30%) |
Dec 27, 2011 | 37.65 | 37.79 | 36.94 | 37.69 | 1,772,731 | +0.10(+0.27%) |
Dec 23, 2011 | 38.24 | 38.33 | 37.33 | 37.59 | 1,123,854 | +0.53(+1.43%) |
Dec 21, 2011 | 37.68 | 37.90 | 36.50 | 37.06 | 3,371,516 | -0.56(-1.49%) |
Dec 20, 2011 | 36.93 | 37.76 | 36.84 | 37.62 | 1,818,424 | +1.73(+4.82%) |
Dec 19, 2011 | 37.15 | 37.24 | 35.79 | 35.89 | 2,124,919 | -1.12(-3.03%) |
Dec 16, 2011 | 37.35 | 37.69 | 36.23 | 37.01 | 2,932,941 | +0.04(+0.11%) |
Dec 15, 2011 | 38.32 | 38.33 | 36.52 | 36.97 | 2,126,275 | -0.65(-1.73%) |
Dec 14, 2011 | 38.46 | 38.78 | 37.52 | 37.62 | 3,075,093 | -1.40(-3.59%) |
Dec 13, 2011 | 40.76 | 41.13 | 38.64 | 39.02 | 1,967,025 | -1.27(-3.15%) |
Dec 12, 2011 | 40.86 | 40.97 | 39.69 | 40.29 | 1,740,797 | -1.59(-3.80%) |
Dec 09, 2011 | 41.47 | 42.08 | 40.86 | 41.88 | 2,151,886 | +0.47(+1.13%) |
Dec 08, 2011 | 42.97 | 43.25 | 41.24 | 41.41 | 2,038,294 | -1.76(-4.08%) |
Dec 07, 2011 | 43.19 | 43.72 | 42.32 | 43.17 | 2,677,697 | -0.15(-0.35%) |
Dec 06, 2011 | 43.86 | 44.10 | 42.59 | 43.32 | 3,492,072 | -0.71(-1.61%) |
Dec 05, 2011 | 45.99 | 46.65 | 43.40 | 44.03 | 5,064,837 | -1.57(-3.44%) |
Dec 02, 2011 | 46.53 | 47.40 | 45.48 | 45.60 | 1,910,944 | -0.32(-0.70%) |