Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.88 | 40.53 | 36.88 | 39.57 | 3,636,641 | +3.98(+11.17%) |
Feb 28, 2012 | 36.11 | 36.32 | 35.22 | 35.59 | 1,256,879 | -0.58(-1.60%) |
Feb 27, 2012 | 35.23 | 36.33 | 34.63 | 36.17 | 840,022 | +0.64(+1.81%) |
Feb 24, 2012 | 35.37 | 35.74 | 35.20 | 35.53 | 472,327 | +0.06(+0.16%) |
Feb 23, 2012 | 34.70 | 35.48 | 34.69 | 35.47 | 625,439 | +0.76(+2.18%) |
Feb 22, 2012 | 34.62 | 35.01 | 34.41 | 34.71 | 679,211 | -0.07(-0.21%) |
Feb 21, 2012 | 35.41 | 35.57 | 34.70 | 34.78 | 604,952 | -0.63(-1.77%) |
Feb 17, 2012 | 35.76 | 35.99 | 35.33 | 35.41 | 374,633 | -0.20(-0.57%) |
Feb 16, 2012 | 35.24 | 35.62 | 35.18 | 35.62 | 917,454 | +0.26(+0.74%) |
Feb 15, 2012 | 35.05 | 35.54 | 35.05 | 35.35 | 559,404 | +0.44(+1.26%) |
Feb 14, 2012 | 34.65 | 34.93 | 34.56 | 34.91 | 568,269 | +0.08(+0.23%) |
Feb 13, 2012 | 35.07 | 35.11 | 34.67 | 34.83 | 392,532 | +0.02(+0.07%) |
Feb 10, 2012 | 34.53 | 35.04 | 34.41 | 34.81 | 506,634 | -0.06(-0.16%) |
Feb 09, 2012 | 35.07 | 35.09 | 34.75 | 34.87 | 375,081 | -0.16(-0.47%) |
Feb 08, 2012 | 34.78 | 35.22 | 34.69 | 35.03 | 526,252 | +0.35(+1.01%) |
Feb 07, 2012 | 34.42 | 34.77 | 34.19 | 34.68 | 735,117 | +0.17(+0.50%) |
Feb 06, 2012 | 34.93 | 34.99 | 34.46 | 34.51 | 339,130 | -0.47(-1.35%) |
Feb 03, 2012 | 34.72 | 35.17 | 34.55 | 34.98 | 657,051 | +0.74(+2.17%) |
Feb 02, 2012 | 34.54 | 34.78 | 34.09 | 34.24 | 492,873 | -0.30(-0.87%) |
Feb 01, 2012 | 34.38 | 34.74 | 34.19 | 34.54 | 710,575 | +0.39(+1.14%) |
Jan 31, 2012 | 34.00 | 34.26 | 33.76 | 34.15 | 362,938 | +0.24(+0.70%) |
Jan 30, 2012 | 33.54 | 33.95 | 33.32 | 33.91 | 464,407 | +0.12(+0.36%) |
Jan 27, 2012 | 33.78 | 33.99 | 33.57 | 33.79 | 327,104 | -0.16(-0.48%) |
Jan 26, 2012 | 34.21 | 34.30 | 33.75 | 33.95 | 390,245 | -0.24(-0.69%) |
Jan 25, 2012 | 33.87 | 34.21 | 33.64 | 34.19 | 454,931 | +0.21(+0.62%) |
Jan 24, 2012 | 33.31 | 34.16 | 33.14 | 33.98 | 588,752 | +0.66(+1.98%) |
Jan 23, 2012 | 33.20 | 33.46 | 33.02 | 33.32 | 425,372 | +0.07(+0.22%) |
Jan 20, 2012 | 33.68 | 33.94 | 33.18 | 33.24 | 409,871 | -0.55(-1.64%) |
Jan 19, 2012 | 33.83 | 33.94 | 33.53 | 33.80 | 366,961 | +0.02(+0.07%) |
Jan 18, 2012 | 33.17 | 33.77 | 32.90 | 33.77 | 550,650 | +0.59(+1.79%) |
Jan 17, 2012 | 33.08 | 33.44 | 33.03 | 33.18 | 700,911 | +0.17(+0.52%) |
Jan 13, 2012 | 32.75 | 33.62 | 32.70 | 33.01 | 10,367,203 | -0.07(-0.20%) |
Jan 12, 2012 | 33.15 | 33.27 | 32.72 | 33.07 | 1,045,368 | -0.24(-0.71%) |
Jan 11, 2012 | 33.66 | 33.88 | 33.29 | 33.31 | 777,698 | -0.53(-1.56%) |
Jan 10, 2012 | 33.50 | 34.09 | 33.49 | 33.84 | 745,081 | +0.94(+2.87%) |
Jan 09, 2012 | 33.02 | 33.11 | 32.66 | 32.89 | 631,308 | -0.13(-0.39%) |
Jan 06, 2012 | 33.02 | 33.10 | 32.59 | 33.02 | 391,323 | -0.04(-0.12%) |
Jan 05, 2012 | 32.11 | 33.08 | 31.49 | 33.07 | 855,157 | +0.38(+1.17%) |
Jan 04, 2012 | 32.01 | 32.92 | 31.92 | 32.68 | 413,240 | +0.25(+0.78%) |
Dec 30, 2011 | 32.47 | 32.67 | 32.39 | 32.43 | 295,430 | +0.04(+0.13%) |
Dec 29, 2011 | 32.20 | 32.47 | 32.14 | 32.39 | 243,791 | +0.29(+0.89%) |
Dec 28, 2011 | 32.38 | 32.59 | 32.09 | 32.10 | 318,213 | -0.23(-0.71%) |
Dec 27, 2011 | 31.72 | 32.47 | 31.72 | 32.33 | 467,967 | +0.56(+1.77%) |
Dec 23, 2011 | 31.77 | 31.79 | 31.49 | 31.77 | 646,356 | +0.02(+0.08%) |
Dec 21, 2011 | 31.75 | 31.91 | 31.44 | 31.75 | 673,426 | -0.01(-0.03%) |
Dec 20, 2011 | 31.83 | 32.15 | 31.65 | 31.75 | 566,827 | +0.32(+1.01%) |
Dec 19, 2011 | 32.07 | 32.64 | 31.38 | 31.44 | 371,381 | -0.50(-1.56%) |
Dec 16, 2011 | 32.50 | 32.63 | 31.73 | 31.93 | 755,025 | -0.37(-1.13%) |
Dec 15, 2011 | 31.97 | 32.42 | 31.69 | 32.30 | 416,952 | +0.69(+2.19%) |
Dec 14, 2011 | 31.95 | 32.02 | 31.44 | 31.61 | 648,231 | -0.36(-1.12%) |
Dec 13, 2011 | 33.27 | 33.56 | 31.88 | 31.97 | 808,953 | -1.10(-3.33%) |
Dec 12, 2011 | 32.76 | 33.37 | 32.55 | 33.07 | 661,802 | -0.05(-0.15%) |
Dec 09, 2011 | 32.80 | 33.29 | 32.63 | 33.11 | 594,480 | +0.36(+1.09%) |
Dec 08, 2011 | 32.73 | 33.03 | 32.54 | 32.76 | 848,398 | -0.18(-0.54%) |
Dec 07, 2011 | 32.98 | 33.11 | 32.51 | 32.94 | 1,482,080 | -0.15(-0.47%) |
Dec 06, 2011 | 33.40 | 33.97 | 33.05 | 33.09 | 1,943,411 | +0.37(+1.15%) |
Dec 05, 2011 | 32.77 | 32.78 | 32.50 | 32.72 | 706,972 | +0.34(+1.06%) |
Dec 02, 2011 | 32.45 | 32.72 | 32.27 | 32.37 | 650,937 | +0.03(+0.10%) |