Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.10 | 38.29 | 37.88 | 38.05 | 1,637,154 | -0.07(-0.18%) |
Feb 28, 2012 | 38.38 | 38.48 | 38.08 | 38.12 | 1,807,029 | -0.29(-0.76%) |
Feb 27, 2012 | 38.29 | 38.84 | 38.21 | 38.41 | 1,659,492 | -0.18(-0.47%) |
Feb 24, 2012 | 38.86 | 38.99 | 38.32 | 38.59 | 2,076,795 | -0.28(-0.72%) |
Feb 23, 2012 | 38.85 | 38.98 | 38.67 | 38.87 | 1,204,899 | -0.01(-0.03%) |
Feb 22, 2012 | 38.88 | 39.27 | 38.48 | 38.88 | 1,617,081 | -0.33(-0.84%) |
Feb 21, 2012 | 39.45 | 39.55 | 39.07 | 39.21 | 1,697,070 | -0.34(-0.86%) |
Feb 17, 2012 | 40.13 | 40.18 | 39.36 | 39.55 | 2,427,632 | -0.45(-1.13%) |
Feb 16, 2012 | 39.81 | 40.34 | 39.58 | 40.00 | 2,675,676 | +0.10(+0.25%) |
Feb 15, 2012 | 40.60 | 41.77 | 39.50 | 39.90 | 4,420,577 | +0.79(+2.02%) |
Feb 14, 2012 | 38.72 | 39.15 | 38.50 | 39.11 | 1,717,342 | +0.47(+1.22%) |
Feb 13, 2012 | 38.59 | 38.77 | 38.27 | 38.64 | 1,439,853 | +0.13(+0.34%) |
Feb 10, 2012 | 37.79 | 38.52 | 37.73 | 38.51 | 1,897,890 | +0.38(+1.00%) |
Feb 09, 2012 | 38.04 | 38.16 | 37.75 | 38.13 | 1,794,335 | -0.05(-0.13%) |
Feb 08, 2012 | 38.41 | 38.74 | 38.09 | 38.18 | 1,869,765 | -0.28(-0.73%) |
Feb 07, 2012 | 38.35 | 38.74 | 38.29 | 38.46 | 1,735,737 | +0.13(+0.34%) |
Feb 06, 2012 | 38.44 | 38.75 | 38.22 | 38.33 | 1,856,971 | -0.32(-0.83%) |
Feb 03, 2012 | 38.72 | 39.27 | 38.27 | 38.65 | 2,725,475 | -0.43(-1.10%) |
Feb 02, 2012 | 38.90 | 39.29 | 38.89 | 39.08 | 1,329,972 | +0.03(+0.08%) |
Feb 01, 2012 | 38.91 | 39.35 | 38.87 | 39.05 | 1,383,371 | +0.23(+0.59%) |
Jan 31, 2012 | 38.56 | 38.84 | 38.40 | 38.82 | 1,485,880 | +0.45(+1.17%) |
Jan 30, 2012 | 38.53 | 38.69 | 38.21 | 38.37 | 1,526,094 | -0.34(-0.88%) |
Jan 27, 2012 | 38.90 | 39.00 | 38.70 | 38.71 | 1,412,903 | -0.37(-0.95%) |
Jan 26, 2012 | 39.03 | 39.67 | 38.86 | 39.08 | 2,485,209 | +0.32(+0.83%) |
Jan 25, 2012 | 37.66 | 38.86 | 37.62 | 38.76 | 1,927,982 | +0.96(+2.54%) |
Jan 24, 2012 | 37.87 | 38.06 | 37.72 | 37.80 | 1,495,261 | -0.29(-0.76%) |
Jan 23, 2012 | 37.62 | 38.33 | 37.62 | 38.09 | 1,273,713 | +0.42(+1.11%) |
Jan 20, 2012 | 37.33 | 37.70 | 37.03 | 37.67 | 2,385,187 | +0.34(+0.91%) |
Jan 19, 2012 | 37.59 | 37.73 | 37.23 | 37.33 | 1,927,974 | -0.39(-1.03%) |
Jan 18, 2012 | 37.57 | 37.78 | 37.43 | 37.72 | 1,397,181 | +0.09(+0.24%) |
Jan 17, 2012 | 38.18 | 38.39 | 37.56 | 37.63 | 1,244,865 | -0.19(-0.50%) |
Jan 13, 2012 | 37.18 | 37.95 | 36.51 | 37.82 | 2,768,961 | -0.14(-0.37%) |
Jan 12, 2012 | 38.16 | 38.34 | 37.77 | 37.96 | 1,618,497 | -0.19(-0.50%) |
Jan 11, 2012 | 38.42 | 38.52 | 38.06 | 38.15 | 1,453,739 | -0.47(-1.22%) |
Jan 10, 2012 | 38.70 | 38.80 | 38.48 | 38.62 | 1,065,681 | +0.10(+0.26%) |
Jan 09, 2012 | 38.61 | 38.74 | 38.50 | 38.52 | 715,779 | +0.00(+0.00%) |
Jan 06, 2012 | 38.78 | 38.81 | 38.48 | 38.52 | 1,126,592 | -0.27(-0.70%) |
Jan 05, 2012 | 38.53 | 38.87 | 38.30 | 38.79 | 2,057,680 | +0.24(+0.62%) |
Jan 04, 2012 | 38.32 | 38.65 | 38.30 | 38.55 | 1,517,275 | -0.93(-2.36%) |
Dec 30, 2011 | 39.95 | 39.98 | 39.35 | 39.48 | 857,561 | -0.43(-1.08%) |
Dec 29, 2011 | 39.54 | 40.06 | 39.52 | 39.91 | 906,777 | +0.50(+1.27%) |
Dec 28, 2011 | 39.90 | 39.94 | 39.36 | 39.41 | 980,553 | -0.47(-1.18%) |
Dec 27, 2011 | 39.85 | 40.06 | 39.77 | 39.88 | 1,270,598 | +0.05(+0.13%) |
Dec 23, 2011 | 39.35 | 39.88 | 39.20 | 39.83 | 885,633 | +0.51(+1.30%) |
Dec 21, 2011 | 39.24 | 39.72 | 39.16 | 39.32 | 1,751,992 | +0.08(+0.20%) |
Dec 20, 2011 | 38.79 | 39.52 | 38.79 | 39.24 | 1,876,888 | +0.71(+1.84%) |
Dec 19, 2011 | 38.94 | 39.15 | 38.37 | 38.53 | 1,788,319 | -0.28(-0.72%) |
Dec 16, 2011 | 38.36 | 39.02 | 38.25 | 38.81 | 3,245,282 | +0.61(+1.60%) |
Dec 15, 2011 | 37.69 | 38.36 | 37.47 | 38.20 | 2,092,885 | +0.42(+1.11%) |
Dec 14, 2011 | 37.71 | 37.93 | 37.49 | 37.78 | 1,514,724 | +0.12(+0.32%) |
Dec 13, 2011 | 37.93 | 38.49 | 37.59 | 37.66 | 1,892,077 | -0.12(-0.32%) |
Dec 12, 2011 | 37.79 | 37.79 | 37.26 | 37.78 | 1,444,046 | -0.04(-0.11%) |
Dec 09, 2011 | 37.82 | 37.97 | 37.66 | 37.82 | 1,252,933 | -0.10(-0.26%) |
Dec 08, 2011 | 37.60 | 38.12 | 37.60 | 37.92 | 1,576,585 | +0.19(+0.50%) |
Dec 07, 2011 | 37.56 | 37.84 | 37.38 | 37.73 | 1,201,407 | +0.17(+0.45%) |
Dec 06, 2011 | 37.81 | 37.90 | 37.44 | 37.56 | 1,301,653 | -0.14(-0.37%) |
Dec 05, 2011 | 37.09 | 37.71 | 37.08 | 37.70 | 1,865,654 | +1.01(+2.75%) |
Dec 02, 2011 | 36.82 | 36.89 | 36.60 | 36.69 | 961,800 | +0.05(+0.14%) |