Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.90 | 37.03 | 36.62 | 36.72 | 1,496,942 | -0.20(-0.53%) |
Feb 28, 2012 | 36.91 | 36.95 | 36.58 | 36.92 | 1,219,633 | +0.13(+0.36%) |
Feb 27, 2012 | 36.33 | 36.92 | 36.32 | 36.79 | 987,584 | +0.12(+0.33%) |
Feb 24, 2012 | 36.68 | 36.84 | 36.57 | 36.67 | 1,016,535 | -0.03(-0.08%) |
Feb 23, 2012 | 36.28 | 36.74 | 36.22 | 36.69 | 1,167,825 | +0.43(+1.19%) |
Feb 22, 2012 | 36.35 | 36.56 | 36.22 | 36.26 | 1,209,168 | -0.02(-0.05%) |
Feb 21, 2012 | 35.93 | 36.29 | 35.87 | 36.28 | 1,250,726 | +0.40(+1.12%) |
Feb 17, 2012 | 35.86 | 36.08 | 35.69 | 35.88 | 1,313,573 | +0.22(+0.60%) |
Feb 16, 2012 | 35.26 | 35.69 | 35.21 | 35.66 | 1,261,483 | +0.45(+1.28%) |
Feb 15, 2012 | 35.83 | 35.96 | 35.20 | 35.21 | 1,162,397 | -0.52(-1.47%) |
Feb 14, 2012 | 35.81 | 35.90 | 35.43 | 35.74 | 911,920 | -0.25(-0.70%) |
Feb 13, 2012 | 35.95 | 36.06 | 35.86 | 35.99 | 678,241 | +0.30(+0.84%) |
Feb 10, 2012 | 35.60 | 35.72 | 35.35 | 35.69 | 1,291,658 | -0.09(-0.26%) |
Feb 09, 2012 | 36.11 | 36.25 | 35.67 | 35.78 | 860,842 | -0.27(-0.75%) |
Feb 08, 2012 | 35.93 | 36.13 | 35.83 | 36.06 | 835,258 | +0.12(+0.34%) |
Feb 07, 2012 | 35.65 | 36.03 | 35.62 | 35.93 | 1,044,772 | -0.02(-0.05%) |
Feb 06, 2012 | 35.82 | 36.06 | 35.60 | 35.95 | 1,434,381 | -0.22(-0.60%) |
Feb 03, 2012 | 36.01 | 36.17 | 35.81 | 36.17 | 1,832,620 | +0.57(+1.61%) |
Feb 02, 2012 | 35.56 | 35.73 | 35.39 | 35.60 | 1,074,853 | +0.14(+0.40%) |
Feb 01, 2012 | 35.18 | 35.54 | 35.04 | 35.46 | 1,656,345 | +0.51(+1.45%) |
Jan 31, 2012 | 35.10 | 35.18 | 34.68 | 34.95 | 1,395,580 | -0.01(-0.03%) |
Jan 30, 2012 | 34.93 | 35.08 | 34.70 | 34.96 | 1,453,289 | -0.29(-0.82%) |
Jan 27, 2012 | 35.36 | 35.47 | 35.17 | 35.25 | 1,406,041 | -0.30(-0.84%) |
Jan 26, 2012 | 35.87 | 35.95 | 35.35 | 35.55 | 1,481,472 | -0.22(-0.60%) |
Jan 25, 2012 | 35.92 | 35.95 | 35.33 | 35.77 | 1,882,357 | -0.24(-0.68%) |
Jan 24, 2012 | 36.14 | 36.23 | 35.93 | 36.01 | 1,122,848 | -0.47(-1.28%) |
Jan 23, 2012 | 36.11 | 36.56 | 35.98 | 36.48 | 1,329,162 | +0.36(+0.99%) |
Jan 20, 2012 | 36.07 | 36.19 | 35.92 | 36.12 | 1,543,102 | +0.03(+0.08%) |
Jan 19, 2012 | 36.04 | 36.15 | 35.87 | 36.09 | 996,063 | +0.14(+0.39%) |
Jan 18, 2012 | 35.45 | 35.95 | 35.40 | 35.95 | 1,342,420 | +0.33(+0.92%) |
Jan 17, 2012 | 36.44 | 36.44 | 35.58 | 35.63 | 1,505,613 | -0.19(-0.52%) |
Jan 13, 2012 | 35.73 | 35.96 | 35.36 | 35.81 | 1,121,632 | -0.27(-0.75%) |
Jan 12, 2012 | 35.94 | 36.11 | 35.76 | 36.08 | 1,068,145 | +0.17(+0.47%) |
Jan 11, 2012 | 35.87 | 36.03 | 35.78 | 35.92 | 938,742 | -0.13(-0.36%) |
Jan 10, 2012 | 35.93 | 36.08 | 35.81 | 36.05 | 1,312,723 | +0.60(+1.69%) |
Jan 09, 2012 | 35.52 | 35.64 | 35.30 | 35.45 | 1,298,852 | +0.11(+0.32%) |
Jan 06, 2012 | 35.72 | 35.72 | 35.25 | 35.33 | 991,491 | -0.31(-0.87%) |
Jan 05, 2012 | 35.47 | 35.79 | 34.96 | 35.64 | 1,163,477 | +0.05(+0.13%) |
Jan 04, 2012 | 35.80 | 36.00 | 35.60 | 35.60 | 1,763,201 | +0.33(+0.93%) |
Dec 30, 2011 | 35.52 | 35.52 | 35.27 | 35.27 | 661,072 | -0.25(-0.71%) |
Dec 29, 2011 | 35.28 | 35.56 | 35.15 | 35.52 | 752,480 | +0.35(+0.99%) |
Dec 28, 2011 | 35.59 | 35.67 | 35.10 | 35.18 | 1,081,577 | -0.52(-1.44%) |
Dec 27, 2011 | 35.65 | 35.92 | 35.65 | 35.69 | 758,679 | -0.11(-0.31%) |
Dec 23, 2011 | 35.60 | 35.80 | 35.41 | 35.80 | 926,737 | +0.45(+1.27%) |
Dec 21, 2011 | 35.14 | 35.40 | 34.93 | 35.35 | 1,718,620 | +0.26(+0.75%) |
Dec 20, 2011 | 34.69 | 35.16 | 34.69 | 35.09 | 2,560,942 | +0.87(+2.55%) |
Dec 19, 2011 | 34.65 | 34.79 | 34.12 | 34.22 | 1,517,161 | -0.40(-1.16%) |
Dec 16, 2011 | 35.01 | 35.13 | 34.43 | 34.62 | 2,635,159 | -0.22(-0.62%) |
Dec 15, 2011 | 35.37 | 35.48 | 34.79 | 34.84 | 1,781,549 | -0.09(-0.27%) |
Dec 14, 2011 | 34.84 | 35.33 | 34.74 | 34.93 | 2,127,594 | -0.09(-0.27%) |
Dec 13, 2011 | 35.48 | 36.05 | 34.77 | 35.03 | 2,082,537 | -0.35(-0.98%) |
Dec 12, 2011 | 35.72 | 35.75 | 35.12 | 35.37 | 1,679,097 | -0.77(-2.13%) |
Dec 09, 2011 | 35.71 | 36.32 | 35.69 | 36.14 | 1,970,301 | +0.70(+1.98%) |
Dec 08, 2011 | 36.37 | 36.46 | 35.36 | 35.44 | 2,322,813 | -1.24(-3.37%) |
Dec 07, 2011 | 36.41 | 36.81 | 36.19 | 36.67 | 1,655,527 | +0.01(+0.03%) |
Dec 06, 2011 | 36.47 | 36.94 | 36.31 | 36.67 | 1,609,321 | +0.18(+0.49%) |
Dec 05, 2011 | 36.40 | 36.87 | 36.21 | 36.49 | 1,778,224 | +0.66(+1.83%) |
Dec 02, 2011 | 36.20 | 36.54 | 35.78 | 35.83 | 1,550,147 | -0.07(-0.21%) |