Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.04 | 47.88 | 46.92 | 47.15 | 1,459,064 | +0.26(+0.56%) |
Feb 28, 2012 | 45.67 | 47.04 | 45.53 | 46.89 | 1,526,765 | +1.12(+2.44%) |
Feb 27, 2012 | 45.25 | 45.98 | 45.05 | 45.77 | 1,164,407 | +0.38(+0.83%) |
Feb 24, 2012 | 44.14 | 45.76 | 43.72 | 45.39 | 1,755,899 | +0.79(+1.78%) |
Feb 23, 2012 | 41.96 | 45.41 | 41.56 | 44.60 | 4,287,766 | +4.34(+10.79%) |
Feb 22, 2012 | 40.10 | 41.18 | 39.42 | 40.26 | 1,469,250 | +0.18(+0.44%) |
Feb 21, 2012 | 39.89 | 40.54 | 39.48 | 40.08 | 1,594,625 | +0.38(+0.95%) |
Feb 17, 2012 | 37.79 | 40.18 | 37.76 | 39.70 | 1,554,559 | +1.91(+5.06%) |
Feb 16, 2012 | 37.73 | 37.85 | 37.38 | 37.79 | 721,835 | +0.11(+0.29%) |
Feb 15, 2012 | 37.49 | 37.78 | 36.96 | 37.68 | 941,644 | +0.42(+1.12%) |
Feb 14, 2012 | 37.68 | 37.79 | 36.82 | 37.27 | 1,039,094 | -0.49(-1.29%) |
Feb 13, 2012 | 38.25 | 38.28 | 37.64 | 37.75 | 778,389 | -0.03(-0.08%) |
Feb 10, 2012 | 37.27 | 37.97 | 37.10 | 37.78 | 700,591 | +0.18(+0.47%) |
Feb 09, 2012 | 38.08 | 38.08 | 37.37 | 37.60 | 1,114,901 | -0.49(-1.28%) |
Feb 08, 2012 | 38.16 | 39.14 | 37.97 | 38.09 | 1,227,995 | -0.02(-0.04%) |
Feb 07, 2012 | 37.57 | 38.19 | 37.37 | 38.11 | 879,710 | +0.36(+0.96%) |
Feb 06, 2012 | 36.70 | 37.92 | 36.70 | 37.74 | 1,206,696 | +0.75(+2.02%) |
Feb 03, 2012 | 35.36 | 37.03 | 35.20 | 37.00 | 1,398,441 | +2.12(+6.08%) |
Feb 02, 2012 | 33.86 | 34.90 | 33.72 | 34.87 | 1,175,196 | +1.03(+3.03%) |
Feb 01, 2012 | 34.18 | 34.32 | 33.70 | 33.85 | 1,353,520 | -0.28(-0.81%) |
Jan 31, 2012 | 34.73 | 34.74 | 33.79 | 34.13 | 1,165,732 | -0.68(-1.95%) |
Jan 30, 2012 | 35.27 | 35.30 | 34.59 | 34.80 | 1,136,419 | -0.78(-2.19%) |
Jan 27, 2012 | 34.50 | 35.75 | 34.30 | 35.58 | 1,024,402 | +1.03(+2.97%) |
Jan 26, 2012 | 35.48 | 35.68 | 34.33 | 34.56 | 777,317 | -0.79(-2.23%) |
Jan 25, 2012 | 35.42 | 35.50 | 34.77 | 35.34 | 927,904 | -0.02(-0.07%) |
Jan 24, 2012 | 35.13 | 35.68 | 34.98 | 35.37 | 686,905 | +0.02(+0.07%) |
Jan 23, 2012 | 35.58 | 36.21 | 35.02 | 35.34 | 711,952 | -0.29(-0.82%) |
Jan 20, 2012 | 35.97 | 36.50 | 35.29 | 35.64 | 809,870 | -0.38(-1.05%) |
Jan 19, 2012 | 35.68 | 36.26 | 35.54 | 36.02 | 791,813 | +0.32(+0.89%) |
Jan 18, 2012 | 35.09 | 35.78 | 34.72 | 35.70 | 626,242 | +0.64(+1.83%) |
Jan 17, 2012 | 34.93 | 35.44 | 34.47 | 35.06 | 677,865 | +0.27(+0.78%) |
Jan 13, 2012 | 34.94 | 35.31 | 34.60 | 34.79 | 622,302 | -0.41(-1.16%) |
Jan 12, 2012 | 35.16 | 35.52 | 34.80 | 35.20 | 795,990 | +0.08(+0.24%) |
Jan 11, 2012 | 34.54 | 35.35 | 34.54 | 35.11 | 800,756 | +0.46(+1.34%) |
Jan 10, 2012 | 34.70 | 35.02 | 34.47 | 34.65 | 1,000,494 | +0.24(+0.69%) |
Jan 09, 2012 | 34.53 | 34.92 | 34.17 | 34.41 | 742,915 | -0.04(-0.11%) |
Jan 06, 2012 | 34.87 | 35.21 | 34.39 | 34.45 | 1,128,379 | -0.01(-0.02%) |
Jan 05, 2012 | 33.38 | 34.57 | 32.81 | 34.46 | 3,007,726 | +1.27(+3.83%) |
Jan 04, 2012 | 33.83 | 34.06 | 33.16 | 33.19 | 2,841,486 | -1.43(-4.12%) |
Dec 30, 2011 | 34.90 | 34.97 | 34.57 | 34.61 | 758,012 | -0.39(-1.10%) |
Dec 29, 2011 | 35.01 | 35.41 | 34.73 | 35.00 | 552,824 | +0.00(+0.00%) |
Dec 28, 2011 | 35.40 | 35.64 | 34.88 | 35.00 | 710,630 | -0.49(-1.39%) |
Dec 27, 2011 | 34.40 | 35.65 | 34.23 | 35.49 | 1,297,984 | +0.86(+2.49%) |
Dec 23, 2011 | 34.29 | 34.67 | 34.07 | 34.63 | 449,494 | -0.14(-0.40%) |
Dec 21, 2011 | 34.00 | 34.95 | 33.79 | 34.77 | 1,866,270 | +0.78(+2.29%) |
Dec 20, 2011 | 33.92 | 34.45 | 33.38 | 33.99 | 1,946,546 | +0.77(+2.32%) |
Dec 19, 2011 | 34.20 | 34.41 | 33.13 | 33.22 | 1,523,265 | -0.82(-2.40%) |
Dec 16, 2011 | 34.36 | 34.61 | 33.70 | 34.04 | 1,464,721 | +0.03(+0.09%) |
Dec 15, 2011 | 34.49 | 34.79 | 33.90 | 34.00 | 2,264,192 | -0.11(-0.32%) |
Dec 14, 2011 | 35.51 | 35.51 | 33.97 | 34.11 | 1,843,833 | -1.49(-4.18%) |
Dec 13, 2011 | 36.42 | 36.56 | 35.33 | 35.60 | 1,421,959 | -0.54(-1.49%) |
Dec 12, 2011 | 36.28 | 36.38 | 35.18 | 36.14 | 1,376,930 | -0.77(-2.09%) |
Dec 09, 2011 | 36.67 | 37.55 | 36.33 | 36.91 | 742,998 | +0.18(+0.50%) |
Dec 08, 2011 | 37.25 | 37.39 | 36.60 | 36.72 | 755,280 | -0.65(-1.75%) |
Dec 07, 2011 | 37.03 | 37.86 | 36.91 | 37.38 | 920,529 | -0.13(-0.35%) |
Dec 06, 2011 | 37.73 | 37.83 | 37.16 | 37.51 | 790,916 | -0.05(-0.12%) |
Dec 05, 2011 | 37.15 | 37.61 | 36.95 | 37.56 | 885,534 | +1.05(+2.87%) |
Dec 02, 2011 | 36.30 | 37.21 | 35.88 | 36.51 | 1,772,978 | +0.89(+2.49%) |