Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.10 | 37.14 | 36.71 | 36.89 | 2,765,013 | -0.01(-0.04%) |
Feb 28, 2012 | 37.04 | 37.24 | 36.78 | 36.90 | 2,682,525 | -0.12(-0.32%) |
Feb 27, 2012 | 36.17 | 37.08 | 36.17 | 37.02 | 3,861,474 | +0.08(+0.21%) |
Feb 24, 2012 | 37.20 | 37.24 | 36.50 | 36.94 | 5,281,382 | -0.51(-1.36%) |
Feb 23, 2012 | 37.04 | 37.54 | 36.97 | 37.45 | 3,057,073 | +0.45(+1.21%) |
Feb 22, 2012 | 36.94 | 37.15 | 36.73 | 37.00 | 3,851,703 | -0.05(-0.14%) |
Feb 21, 2012 | 37.74 | 37.79 | 36.84 | 37.05 | 3,809,758 | -0.66(-1.75%) |
Feb 17, 2012 | 37.62 | 38.44 | 36.87 | 37.71 | 3,481,855 | -0.28(-0.75%) |
Feb 16, 2012 | 38.15 | 38.44 | 37.94 | 37.99 | 3,679,149 | +0.02(+0.05%) |
Feb 15, 2012 | 38.40 | 38.54 | 37.84 | 37.97 | 2,148,273 | -0.32(-0.84%) |
Feb 14, 2012 | 38.64 | 38.65 | 38.11 | 38.30 | 1,649,520 | -0.44(-1.14%) |
Feb 13, 2012 | 38.61 | 38.77 | 38.46 | 38.74 | 1,151,010 | +0.40(+1.05%) |
Feb 10, 2012 | 38.29 | 38.44 | 38.06 | 38.34 | 1,638,277 | -0.20(-0.51%) |
Feb 09, 2012 | 38.79 | 38.82 | 38.28 | 38.54 | 1,234,487 | -0.22(-0.56%) |
Feb 08, 2012 | 38.75 | 38.83 | 38.40 | 38.75 | 1,351,890 | -0.08(-0.20%) |
Feb 07, 2012 | 38.55 | 38.90 | 38.42 | 38.83 | 1,516,526 | +0.06(+0.15%) |
Feb 06, 2012 | 38.50 | 38.80 | 38.38 | 38.77 | 1,551,099 | +0.15(+0.39%) |
Feb 03, 2012 | 38.79 | 38.95 | 38.40 | 38.62 | 3,163,259 | +0.18(+0.48%) |
Feb 02, 2012 | 38.73 | 38.82 | 38.34 | 38.44 | 1,555,157 | -0.18(-0.46%) |
Feb 01, 2012 | 38.70 | 38.92 | 38.45 | 38.61 | 2,167,337 | +0.15(+0.39%) |
Jan 31, 2012 | 38.50 | 38.58 | 38.09 | 38.46 | 3,641,796 | +0.16(+0.43%) |
Jan 30, 2012 | 38.48 | 38.50 | 38.10 | 38.30 | 2,443,288 | -0.50(-1.29%) |
Jan 27, 2012 | 38.82 | 38.94 | 38.41 | 38.80 | 2,680,903 | -0.11(-0.27%) |
Jan 26, 2012 | 38.46 | 38.90 | 38.20 | 38.90 | 3,935,306 | +0.70(+1.83%) |
Jan 25, 2012 | 37.72 | 38.26 | 37.35 | 38.21 | 4,004,796 | +0.35(+0.92%) |
Jan 24, 2012 | 37.33 | 37.86 | 37.27 | 37.86 | 3,318,538 | +0.30(+0.81%) |
Jan 23, 2012 | 37.26 | 37.60 | 37.14 | 37.55 | 3,021,574 | +0.34(+0.90%) |
Jan 20, 2012 | 36.94 | 37.22 | 36.70 | 37.22 | 4,498,898 | +0.26(+0.71%) |
Jan 19, 2012 | 36.89 | 37.07 | 36.65 | 36.95 | 3,637,490 | +0.22(+0.59%) |
Jan 18, 2012 | 36.54 | 36.89 | 36.42 | 36.73 | 2,862,499 | +0.13(+0.34%) |
Jan 17, 2012 | 36.42 | 36.83 | 36.38 | 36.61 | 3,375,347 | +0.36(+1.00%) |
Jan 13, 2012 | 35.61 | 36.35 | 35.61 | 36.25 | 6,819,036 | +0.36(+1.01%) |
Jan 12, 2012 | 36.17 | 36.23 | 35.59 | 35.88 | 3,248,221 | -0.17(-0.48%) |
Jan 11, 2012 | 35.84 | 36.11 | 35.67 | 36.06 | 3,170,816 | +0.18(+0.50%) |
Jan 10, 2012 | 35.80 | 35.96 | 35.56 | 35.88 | 3,885,677 | +0.47(+1.32%) |
Jan 09, 2012 | 35.50 | 35.58 | 35.25 | 35.41 | 1,686,724 | -0.01(-0.04%) |
Jan 06, 2012 | 35.59 | 35.70 | 35.32 | 35.42 | 3,282,420 | -0.16(-0.44%) |
Jan 05, 2012 | 35.43 | 35.62 | 35.12 | 35.58 | 3,117,410 | +0.09(+0.26%) |
Jan 04, 2012 | 35.36 | 35.62 | 35.27 | 35.49 | 12,445,899 | -0.88(-2.41%) |
Dec 30, 2011 | 36.71 | 36.72 | 36.37 | 36.37 | 1,587,620 | -0.11(-0.31%) |
Dec 29, 2011 | 36.26 | 36.65 | 36.20 | 36.48 | 1,736,971 | +0.22(+0.60%) |
Dec 28, 2011 | 36.57 | 36.62 | 36.16 | 36.26 | 1,762,088 | -0.26(-0.72%) |
Dec 27, 2011 | 36.26 | 36.64 | 36.04 | 36.52 | 1,374,455 | +0.28(+0.78%) |
Dec 23, 2011 | 36.18 | 36.28 | 35.89 | 36.24 | 1,314,395 | +0.73(+2.04%) |
Dec 21, 2011 | 35.47 | 35.62 | 35.15 | 35.51 | 1,720,997 | +0.13(+0.35%) |
Dec 20, 2011 | 35.01 | 35.65 | 34.85 | 35.39 | 2,736,854 | +0.98(+2.86%) |
Dec 19, 2011 | 35.03 | 35.07 | 34.36 | 34.41 | 2,717,260 | -0.49(-1.40%) |
Dec 16, 2011 | 35.16 | 35.52 | 34.72 | 34.89 | 3,612,513 | +0.03(+0.09%) |
Dec 15, 2011 | 34.52 | 35.01 | 34.31 | 34.86 | 2,401,155 | +0.77(+2.26%) |
Dec 14, 2011 | 33.44 | 34.31 | 33.40 | 34.09 | 3,143,041 | +0.51(+1.53%) |
Dec 13, 2011 | 34.00 | 34.33 | 33.34 | 33.57 | 2,698,072 | -0.35(-1.02%) |
Dec 12, 2011 | 34.35 | 34.43 | 33.72 | 33.92 | 2,725,598 | -0.91(-2.62%) |
Dec 09, 2011 | 34.24 | 34.98 | 34.21 | 34.83 | 2,463,388 | +0.67(+1.97%) |
Dec 08, 2011 | 34.52 | 34.61 | 34.05 | 34.16 | 3,207,785 | -0.52(-1.49%) |
Dec 07, 2011 | 34.12 | 34.81 | 33.88 | 34.68 | 2,808,082 | +0.46(+1.33%) |
Dec 06, 2011 | 33.71 | 34.46 | 33.61 | 34.22 | 2,543,422 | +0.55(+1.63%) |
Dec 05, 2011 | 33.88 | 33.90 | 33.41 | 33.67 | 2,424,332 | +0.25(+0.74%) |
Dec 02, 2011 | 33.91 | 34.06 | 33.36 | 33.43 | 3,408,000 | -0.29(-0.87%) |