Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.81 | 38.14 | 37.54 | 37.60 | 5,543,604 | -0.09(-0.24%) |
Feb 28, 2012 | 37.36 | 37.76 | 37.17 | 37.70 | 3,685,957 | +0.42(+1.14%) |
Feb 27, 2012 | 37.15 | 37.39 | 36.99 | 37.27 | 5,131,280 | -0.29(-0.77%) |
Feb 24, 2012 | 37.58 | 37.86 | 37.30 | 37.56 | 3,862,354 | -0.09(-0.24%) |
Feb 23, 2012 | 37.40 | 37.70 | 37.12 | 37.65 | 3,247,069 | +0.25(+0.67%) |
Feb 22, 2012 | 37.73 | 37.87 | 37.31 | 37.40 | 3,971,596 | -0.33(-0.86%) |
Feb 21, 2012 | 37.81 | 37.96 | 37.54 | 37.73 | 4,521,789 | -0.02(-0.05%) |
Feb 17, 2012 | 37.54 | 37.81 | 37.36 | 37.74 | 4,756,701 | +0.29(+0.77%) |
Feb 16, 2012 | 36.91 | 37.46 | 36.74 | 37.46 | 4,562,592 | +0.44(+1.20%) |
Feb 15, 2012 | 36.74 | 37.27 | 36.72 | 37.01 | 5,807,024 | +0.49(+1.33%) |
Feb 14, 2012 | 36.81 | 36.98 | 35.96 | 36.53 | 4,976,157 | -0.47(-1.26%) |
Feb 13, 2012 | 36.37 | 37.20 | 36.37 | 36.99 | 5,994,786 | +0.72(+1.98%) |
Feb 10, 2012 | 36.29 | 36.40 | 35.97 | 36.28 | 4,512,106 | -0.52(-1.42%) |
Feb 09, 2012 | 37.40 | 37.65 | 35.85 | 36.80 | 7,466,937 | -0.42(-1.14%) |
Feb 08, 2012 | 37.12 | 37.37 | 36.81 | 37.22 | 6,003,472 | +0.07(+0.18%) |
Feb 07, 2012 | 36.64 | 37.31 | 36.55 | 37.15 | 4,197,414 | +0.27(+0.73%) |
Feb 06, 2012 | 36.48 | 36.89 | 36.34 | 36.88 | 4,867,782 | +0.07(+0.20%) |
Feb 03, 2012 | 36.28 | 36.87 | 36.27 | 36.81 | 6,887,526 | +0.95(+2.66%) |
Feb 02, 2012 | 35.87 | 36.02 | 35.60 | 35.86 | 3,928,399 | -0.01(-0.02%) |
Feb 01, 2012 | 35.60 | 36.19 | 35.35 | 35.86 | 4,185,206 | +0.67(+1.90%) |
Jan 31, 2012 | 35.58 | 35.78 | 34.99 | 35.19 | 7,438,231 | -0.09(-0.24%) |
Jan 30, 2012 | 34.75 | 35.41 | 34.44 | 35.28 | 5,354,499 | +0.10(+0.28%) |
Jan 27, 2012 | 33.93 | 35.36 | 33.87 | 35.18 | 10,685,280 | +1.00(+2.93%) |
Jan 26, 2012 | 35.65 | 35.88 | 33.02 | 34.18 | 17,153,466 | -1.35(-3.79%) |
Jan 25, 2012 | 35.53 | 35.74 | 34.95 | 35.53 | 7,348,056 | -0.18(-0.52%) |
Jan 24, 2012 | 35.46 | 35.89 | 35.25 | 35.71 | 4,227,417 | -0.10(-0.29%) |
Jan 23, 2012 | 35.21 | 36.11 | 35.14 | 35.81 | 4,553,090 | +0.55(+1.55%) |
Jan 20, 2012 | 34.91 | 35.64 | 34.84 | 35.27 | 6,122,577 | +0.26(+0.74%) |
Jan 19, 2012 | 34.70 | 35.24 | 34.67 | 35.01 | 4,864,136 | +0.50(+1.46%) |
Jan 18, 2012 | 33.50 | 34.62 | 33.36 | 34.50 | 5,918,726 | +0.92(+2.73%) |
Jan 17, 2012 | 34.23 | 34.41 | 33.45 | 33.59 | 5,932,412 | -0.38(-1.12%) |
Jan 13, 2012 | 33.42 | 34.13 | 32.80 | 33.97 | 6,012,830 | +0.09(+0.25%) |
Jan 12, 2012 | 33.55 | 33.92 | 33.48 | 33.88 | 6,504,322 | +0.47(+1.40%) |
Jan 11, 2012 | 32.71 | 33.50 | 32.57 | 33.42 | 6,208,567 | +0.57(+1.74%) |
Jan 10, 2012 | 32.71 | 33.08 | 32.61 | 32.84 | 5,434,135 | +0.71(+2.22%) |
Jan 09, 2012 | 32.48 | 32.60 | 32.01 | 32.13 | 4,156,885 | -0.29(-0.89%) |
Jan 06, 2012 | 32.36 | 32.84 | 32.09 | 32.42 | 5,048,026 | +0.12(+0.36%) |
Jan 05, 2012 | 31.39 | 32.56 | 31.12 | 32.30 | 5,449,262 | +0.64(+2.02%) |
Jan 04, 2012 | 31.25 | 31.79 | 30.99 | 31.66 | 4,826,968 | +0.85(+2.75%) |
Dec 30, 2011 | 30.77 | 30.99 | 30.74 | 30.82 | 3,190,133 | -0.12(-0.38%) |
Dec 29, 2011 | 30.47 | 31.08 | 30.40 | 30.93 | 2,978,234 | +0.50(+1.64%) |
Dec 28, 2011 | 31.14 | 31.14 | 30.39 | 30.43 | 3,915,262 | -0.61(-1.96%) |
Dec 27, 2011 | 31.10 | 31.36 | 30.90 | 31.04 | 3,131,595 | -0.26(-0.84%) |
Dec 23, 2011 | 31.20 | 31.34 | 30.86 | 31.31 | 3,026,530 | +0.98(+3.22%) |
Dec 21, 2011 | 30.24 | 30.42 | 29.81 | 30.33 | 5,994,027 | +0.10(+0.35%) |
Dec 20, 2011 | 29.50 | 30.40 | 29.38 | 30.23 | 8,122,531 | +1.34(+4.64%) |
Dec 19, 2011 | 29.74 | 29.76 | 28.76 | 28.89 | 5,842,353 | -0.67(-2.27%) |
Dec 16, 2011 | 29.70 | 29.97 | 29.37 | 29.56 | 9,286,200 | +0.10(+0.33%) |
Dec 15, 2011 | 29.86 | 29.97 | 29.40 | 29.46 | 5,837,031 | +0.15(+0.52%) |
Dec 14, 2011 | 29.17 | 29.65 | 28.74 | 29.30 | 7,043,172 | -0.07(-0.23%) |
Dec 13, 2011 | 30.10 | 30.55 | 29.01 | 29.37 | 6,728,405 | -0.52(-1.75%) |
Dec 12, 2011 | 30.39 | 30.39 | 29.57 | 29.89 | 6,543,594 | -1.09(-3.51%) |
Dec 09, 2011 | 30.59 | 31.35 | 30.53 | 30.98 | 11,668,272 | +0.62(+2.05%) |
Dec 08, 2011 | 31.28 | 31.28 | 30.25 | 30.36 | 7,163,289 | -1.43(-4.51%) |
Dec 07, 2011 | 31.33 | 31.97 | 30.82 | 31.79 | 5,224,693 | +0.18(+0.58%) |
Dec 06, 2011 | 31.73 | 31.87 | 31.30 | 31.61 | 5,898,539 | -0.09(-0.29%) |
Dec 05, 2011 | 31.51 | 32.25 | 31.34 | 31.70 | 5,566,268 | +0.71(+2.30%) |
Dec 02, 2011 | 31.06 | 31.65 | 30.90 | 30.99 | 5,615,906 | +0.27(+0.88%) |