Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.21 | 37.90 | 37.08 | 37.60 | 962,844 | +0.57(+1.55%) |
Feb 28, 2012 | 36.82 | 37.12 | 36.65 | 37.03 | 771,664 | +0.36(+0.98%) |
Feb 27, 2012 | 36.48 | 37.14 | 36.31 | 36.67 | 799,914 | -0.29(-0.78%) |
Feb 24, 2012 | 37.49 | 37.61 | 36.92 | 36.96 | 535,281 | -0.46(-1.23%) |
Feb 23, 2012 | 36.78 | 37.47 | 36.31 | 37.42 | 667,445 | +0.70(+1.90%) |
Feb 22, 2012 | 37.26 | 37.49 | 36.65 | 36.72 | 663,746 | -0.60(-1.61%) |
Feb 21, 2012 | 37.96 | 37.97 | 37.18 | 37.32 | 805,672 | -0.61(-1.62%) |
Feb 17, 2012 | 38.43 | 38.60 | 37.62 | 37.93 | 563,899 | -0.16(-0.41%) |
Feb 16, 2012 | 37.57 | 38.13 | 37.22 | 38.09 | 635,091 | +0.50(+1.33%) |
Feb 15, 2012 | 38.18 | 38.18 | 37.36 | 37.59 | 500,404 | -0.44(-1.15%) |
Feb 14, 2012 | 38.49 | 38.51 | 37.75 | 38.02 | 791,490 | -0.51(-1.33%) |
Feb 13, 2012 | 38.07 | 38.64 | 37.71 | 38.53 | 893,395 | +0.74(+1.95%) |
Feb 10, 2012 | 37.38 | 38.15 | 37.21 | 37.80 | 735,244 | -0.25(-0.65%) |
Feb 09, 2012 | 37.71 | 38.14 | 37.61 | 38.04 | 751,495 | +0.40(+1.06%) |
Feb 08, 2012 | 37.28 | 37.92 | 37.28 | 37.64 | 819,520 | +0.37(+0.98%) |
Feb 07, 2012 | 36.66 | 37.61 | 36.60 | 37.28 | 1,042,811 | +0.39(+1.07%) |
Feb 06, 2012 | 36.57 | 37.16 | 36.54 | 36.88 | 1,146,050 | -0.08(-0.23%) |
Feb 03, 2012 | 37.52 | 37.65 | 36.43 | 36.97 | 2,274,856 | -0.28(-0.75%) |
Feb 02, 2012 | 37.20 | 38.41 | 36.18 | 37.25 | 4,172,448 | -2.75(-6.88%) |
Feb 01, 2012 | 39.97 | 40.49 | 39.73 | 40.00 | 812,085 | +0.46(+1.17%) |
Jan 31, 2012 | 40.21 | 40.27 | 39.20 | 39.54 | 704,284 | -0.45(-1.12%) |
Jan 30, 2012 | 39.88 | 40.09 | 39.51 | 39.99 | 615,314 | -0.18(-0.45%) |
Jan 27, 2012 | 39.51 | 40.28 | 39.32 | 40.17 | 663,071 | +0.48(+1.20%) |
Jan 26, 2012 | 39.69 | 40.27 | 39.45 | 39.69 | 814,047 | +0.34(+0.87%) |
Jan 25, 2012 | 38.15 | 39.43 | 38.04 | 39.35 | 748,148 | +1.03(+2.70%) |
Jan 24, 2012 | 38.32 | 38.58 | 38.05 | 38.32 | 547,599 | -0.35(-0.91%) |
Jan 23, 2012 | 38.96 | 39.24 | 38.46 | 38.67 | 570,764 | -0.32(-0.81%) |
Jan 20, 2012 | 39.73 | 39.73 | 38.86 | 38.98 | 721,785 | -0.77(-1.93%) |
Jan 19, 2012 | 39.49 | 40.02 | 39.36 | 39.75 | 412,422 | +0.36(+0.91%) |
Jan 18, 2012 | 38.84 | 39.41 | 38.51 | 39.39 | 430,228 | +0.72(+1.85%) |
Jan 17, 2012 | 38.99 | 39.16 | 38.67 | 38.67 | 483,426 | +0.00(+0.00%) |
Jan 13, 2012 | 38.98 | 38.99 | 37.97 | 38.67 | 855,408 | -0.41(-1.06%) |
Jan 12, 2012 | 40.01 | 40.04 | 38.86 | 39.09 | 923,295 | -0.22(-0.55%) |
Jan 11, 2012 | 39.14 | 39.54 | 39.07 | 39.31 | 566,665 | -0.15(-0.37%) |
Jan 10, 2012 | 39.08 | 39.61 | 38.98 | 39.45 | 604,017 | +1.05(+2.74%) |
Jan 09, 2012 | 38.47 | 38.61 | 38.01 | 38.40 | 553,702 | +0.01(+0.02%) |
Jan 06, 2012 | 38.51 | 38.77 | 38.30 | 38.39 | 292,553 | -0.19(-0.49%) |
Jan 05, 2012 | 38.06 | 38.77 | 37.67 | 38.58 | 623,479 | +0.40(+1.05%) |
Jan 04, 2012 | 37.99 | 38.30 | 37.69 | 38.18 | 353,297 | +0.85(+2.28%) |
Dec 30, 2011 | 37.56 | 37.59 | 37.22 | 37.33 | 427,254 | -0.23(-0.62%) |
Dec 29, 2011 | 37.25 | 37.62 | 36.99 | 37.56 | 406,401 | +0.54(+1.46%) |
Dec 28, 2011 | 37.79 | 37.80 | 36.97 | 37.02 | 500,918 | -0.86(-2.26%) |
Dec 27, 2011 | 37.59 | 38.16 | 37.36 | 37.88 | 356,117 | +0.16(+0.43%) |
Dec 23, 2011 | 37.58 | 37.76 | 37.20 | 37.72 | 233,291 | +0.63(+1.70%) |
Dec 21, 2011 | 36.50 | 37.17 | 36.05 | 37.09 | 581,165 | +0.59(+1.62%) |
Dec 20, 2011 | 35.70 | 36.65 | 35.65 | 36.50 | 603,319 | +1.57(+4.48%) |
Dec 19, 2011 | 36.02 | 36.21 | 34.81 | 34.93 | 675,271 | -0.73(-2.05%) |
Dec 16, 2011 | 36.42 | 36.42 | 35.54 | 35.66 | 1,262,297 | +0.33(+0.93%) |
Dec 15, 2011 | 35.60 | 35.79 | 35.18 | 35.33 | 393,339 | +0.16(+0.46%) |
Dec 14, 2011 | 36.25 | 36.27 | 35.05 | 35.17 | 907,297 | -1.03(-2.85%) |
Dec 13, 2011 | 37.27 | 37.52 | 35.93 | 36.20 | 547,043 | -0.75(-2.03%) |
Dec 12, 2011 | 36.76 | 37.00 | 36.08 | 36.95 | 535,557 | -0.30(-0.79%) |
Dec 09, 2011 | 36.63 | 37.43 | 36.53 | 37.25 | 523,167 | +0.88(+2.41%) |
Dec 08, 2011 | 36.86 | 37.30 | 36.27 | 36.37 | 855,088 | -0.90(-2.41%) |
Dec 07, 2011 | 36.90 | 37.59 | 36.31 | 37.27 | 802,194 | +0.06(+0.17%) |
Dec 06, 2011 | 37.52 | 37.77 | 36.90 | 37.21 | 1,280,358 | -0.46(-1.23%) |
Dec 05, 2011 | 37.77 | 38.18 | 37.26 | 37.67 | 1,097,358 | +0.54(+1.46%) |
Dec 02, 2011 | 37.09 | 37.37 | 36.79 | 37.13 | 779,857 | +0.56(+1.54%) |