Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.87 | 35.90 | 34.25 | 34.34 | 6,100,241 | -1.51(-4.21%) |
Feb 28, 2012 | 35.99 | 36.15 | 35.49 | 35.85 | 3,801,745 | -0.17(-0.46%) |
Feb 27, 2012 | 35.87 | 36.39 | 35.81 | 36.02 | 3,019,122 | -0.09(-0.25%) |
Feb 24, 2012 | 36.29 | 36.64 | 35.96 | 36.11 | 2,960,496 | -0.03(-0.08%) |
Feb 23, 2012 | 35.70 | 36.23 | 35.27 | 36.14 | 3,435,968 | +0.47(+1.31%) |
Feb 22, 2012 | 35.69 | 36.19 | 35.49 | 35.67 | 2,599,702 | -0.19(-0.52%) |
Feb 21, 2012 | 36.47 | 36.56 | 35.63 | 35.86 | 3,167,004 | -0.37(-1.03%) |
Feb 17, 2012 | 36.10 | 36.57 | 35.78 | 36.23 | 3,576,450 | -0.01(-0.02%) |
Feb 16, 2012 | 36.02 | 36.64 | 35.66 | 36.24 | 3,850,404 | +0.14(+0.39%) |
Feb 15, 2012 | 36.95 | 37.69 | 35.89 | 36.09 | 16,295,314 | +2.77(+8.32%) |
Feb 14, 2012 | 33.30 | 33.52 | 32.44 | 33.32 | 5,550,211 | -0.06(-0.18%) |
Feb 13, 2012 | 33.89 | 33.92 | 33.06 | 33.38 | 2,697,225 | -0.30(-0.89%) |
Feb 10, 2012 | 33.47 | 34.06 | 33.29 | 33.68 | 3,181,920 | -0.31(-0.90%) |
Feb 09, 2012 | 33.57 | 34.07 | 33.08 | 33.99 | 2,510,688 | +0.56(+1.68%) |
Feb 08, 2012 | 33.58 | 34.14 | 33.21 | 33.43 | 3,217,023 | +0.01(+0.02%) |
Feb 07, 2012 | 32.92 | 34.22 | 32.42 | 33.42 | 7,307,473 | +0.28(+0.83%) |
Feb 06, 2012 | 30.18 | 33.14 | 30.09 | 33.14 | 11,813,971 | +2.87(+9.48%) |
Feb 03, 2012 | 30.61 | 30.80 | 30.08 | 30.27 | 11,699,035 | +0.08(+0.27%) |
Feb 02, 2012 | 31.12 | 31.62 | 30.12 | 30.19 | 23,975,438 | -4.81(-13.73%) |
Feb 01, 2012 | 34.39 | 35.46 | 34.30 | 35.00 | 3,276,272 | +0.67(+1.94%) |
Jan 31, 2012 | 35.03 | 35.07 | 34.20 | 34.33 | 3,257,328 | -0.64(-1.84%) |
Jan 30, 2012 | 34.88 | 35.05 | 34.24 | 34.97 | 3,310,739 | -0.32(-0.91%) |
Jan 27, 2012 | 34.08 | 35.54 | 33.85 | 35.29 | 3,898,595 | +1.01(+2.94%) |
Jan 26, 2012 | 35.05 | 35.28 | 34.15 | 34.29 | 3,462,712 | -0.72(-2.05%) |
Jan 25, 2012 | 34.18 | 35.17 | 33.73 | 35.00 | 4,431,651 | +0.87(+2.56%) |
Jan 24, 2012 | 32.99 | 34.40 | 32.99 | 34.13 | 4,145,945 | +1.08(+3.26%) |
Jan 23, 2012 | 33.55 | 33.82 | 32.71 | 33.05 | 4,881,855 | -0.21(-0.63%) |
Jan 20, 2012 | 35.05 | 35.05 | 33.18 | 33.26 | 8,490,642 | -1.92(-5.46%) |
Jan 19, 2012 | 35.61 | 35.89 | 35.05 | 35.18 | 3,972,403 | -0.24(-0.68%) |
Jan 18, 2012 | 34.15 | 35.53 | 33.91 | 35.42 | 3,784,478 | +1.30(+3.81%) |
Jan 17, 2012 | 33.97 | 34.56 | 33.86 | 34.12 | 3,182,960 | +0.50(+1.49%) |
Jan 13, 2012 | 33.25 | 34.22 | 32.88 | 33.62 | 4,142,456 | +0.19(+0.56%) |
Jan 12, 2012 | 33.86 | 34.24 | 33.37 | 33.43 | 4,737,113 | -0.39(-1.15%) |
Jan 11, 2012 | 33.40 | 33.91 | 33.14 | 33.82 | 3,709,700 | +0.22(+0.67%) |
Jan 10, 2012 | 33.70 | 34.17 | 33.28 | 33.60 | 8,221,836 | -0.50(-1.47%) |
Jan 09, 2012 | 33.11 | 34.15 | 32.55 | 34.10 | 6,063,917 | +0.54(+1.60%) |
Jan 06, 2012 | 34.38 | 34.38 | 33.52 | 33.56 | 3,247,269 | -0.73(-2.14%) |
Jan 05, 2012 | 34.65 | 34.90 | 33.27 | 34.29 | 5,555,483 | -1.02(-2.90%) |
Jan 04, 2012 | 36.37 | 36.63 | 35.15 | 35.32 | 3,833,009 | -1.18(-3.24%) |
Dec 30, 2011 | 36.46 | 36.76 | 36.31 | 36.50 | 1,259,584 | +0.07(+0.21%) |
Dec 29, 2011 | 36.06 | 36.54 | 35.85 | 36.42 | 1,330,550 | +0.56(+1.56%) |
Dec 28, 2011 | 36.63 | 36.67 | 35.83 | 35.86 | 1,110,789 | -0.89(-2.42%) |
Dec 27, 2011 | 36.22 | 37.00 | 36.17 | 36.75 | 1,167,159 | +0.49(+1.34%) |
Dec 23, 2011 | 36.95 | 37.19 | 35.90 | 36.27 | 1,854,941 | -0.02(-0.04%) |
Dec 21, 2011 | 36.02 | 36.38 | 35.17 | 36.28 | 2,006,579 | +0.26(+0.73%) |
Dec 20, 2011 | 34.44 | 36.28 | 34.37 | 36.02 | 2,962,779 | +2.29(+6.78%) |
Dec 19, 2011 | 35.12 | 35.24 | 33.64 | 33.73 | 1,864,703 | -1.07(-3.07%) |
Dec 16, 2011 | 34.84 | 35.19 | 34.46 | 34.80 | 2,768,233 | +0.30(+0.87%) |
Dec 15, 2011 | 35.11 | 35.25 | 34.34 | 34.50 | 3,034,786 | -0.07(-0.19%) |
Dec 14, 2011 | 35.87 | 35.92 | 34.39 | 34.57 | 3,456,280 | -1.43(-3.97%) |
Dec 13, 2011 | 37.31 | 37.39 | 35.74 | 36.00 | 2,266,640 | -0.90(-2.45%) |
Dec 12, 2011 | 37.15 | 37.31 | 36.42 | 36.90 | 2,264,677 | -0.81(-2.16%) |
Dec 09, 2011 | 36.86 | 37.96 | 36.42 | 37.72 | 2,966,783 | +1.13(+3.08%) |
Dec 08, 2011 | 36.77 | 37.21 | 36.28 | 36.59 | 2,574,748 | -0.43(-1.15%) |
Dec 07, 2011 | 36.54 | 37.62 | 36.54 | 37.01 | 3,688,535 | +0.27(+0.73%) |
Dec 06, 2011 | 37.39 | 37.47 | 36.41 | 36.74 | 4,600,665 | -0.80(-2.13%) |
Dec 05, 2011 | 37.34 | 38.05 | 37.02 | 37.54 | 3,525,025 | +0.93(+2.53%) |
Dec 02, 2011 | 36.24 | 37.36 | 36.05 | 36.62 | 3,224,479 | +0.84(+2.34%) |