Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.37 | 38.47 | 38.10 | 38.20 | 50,454 | -0.02(-0.06%) |
Feb 28, 2012 | 38.56 | 38.56 | 38.03 | 38.22 | 98,002 | -0.23(-0.59%) |
Feb 27, 2012 | 38.52 | 38.64 | 38.20 | 38.45 | 72,899 | +0.00(+0.00%) |
Feb 24, 2012 | 38.47 | 38.71 | 38.24 | 38.45 | 51,551 | +0.15(+0.40%) |
Feb 23, 2012 | 37.73 | 38.30 | 37.73 | 38.30 | 90,456 | +0.34(+0.90%) |
Feb 22, 2012 | 37.73 | 37.97 | 37.48 | 37.95 | 59,136 | +0.38(+1.01%) |
Feb 21, 2012 | 37.92 | 37.92 | 37.54 | 37.57 | 60,630 | -0.19(-0.50%) |
Feb 17, 2012 | 37.80 | 37.95 | 37.67 | 37.76 | 47,049 | +0.13(+0.35%) |
Feb 16, 2012 | 38.05 | 38.05 | 37.54 | 37.63 | 157,155 | -0.36(-0.95%) |
Feb 15, 2012 | 38.01 | 38.03 | 37.71 | 37.99 | 51,764 | -0.55(-1.43%) |
Feb 14, 2012 | 38.49 | 38.54 | 38.33 | 38.54 | 59,552 | +0.00(+0.00%) |
Feb 13, 2012 | 38.26 | 38.68 | 38.22 | 38.54 | 78,324 | +0.28(+0.74%) |
Feb 10, 2012 | 38.13 | 38.26 | 37.92 | 38.26 | 64,770 | +0.11(+0.30%) |
Feb 09, 2012 | 38.13 | 38.33 | 38.11 | 38.14 | 79,165 | +0.02(+0.05%) |
Feb 08, 2012 | 37.90 | 38.14 | 37.90 | 38.13 | 96,057 | +0.21(+0.55%) |
Feb 07, 2012 | 37.94 | 38.05 | 37.80 | 37.92 | 100,987 | -0.06(-0.15%) |
Feb 06, 2012 | 38.01 | 38.14 | 37.80 | 37.97 | 50,226 | -0.08(-0.20%) |
Feb 03, 2012 | 38.16 | 38.16 | 37.76 | 38.05 | 54,152 | +0.11(+0.30%) |
Feb 02, 2012 | 38.11 | 38.16 | 37.80 | 37.94 | 69,319 | -0.19(-0.50%) |
Feb 01, 2012 | 37.88 | 38.16 | 37.69 | 38.13 | 94,641 | +0.36(+0.96%) |
Jan 31, 2012 | 37.78 | 37.82 | 37.50 | 37.76 | 74,275 | +0.23(+0.61%) |
Jan 30, 2012 | 37.35 | 37.56 | 37.14 | 37.54 | 45,605 | +0.25(+0.66%) |
Jan 27, 2012 | 37.59 | 37.59 | 37.16 | 37.29 | 49,576 | -0.23(-0.61%) |
Jan 26, 2012 | 37.86 | 37.86 | 37.31 | 37.52 | 51,883 | -0.11(-0.29%) |
Jan 25, 2012 | 37.71 | 37.73 | 37.38 | 37.63 | 78,759 | +0.17(+0.44%) |
Jan 24, 2012 | 37.57 | 37.78 | 37.35 | 37.46 | 83,721 | -0.04(-0.10%) |
Jan 23, 2012 | 37.54 | 37.90 | 37.44 | 37.50 | 95,548 | -0.06(-0.15%) |
Jan 20, 2012 | 37.56 | 37.86 | 37.35 | 37.56 | 74,387 | -0.09(-0.25%) |
Jan 19, 2012 | 37.75 | 37.82 | 37.51 | 37.65 | 67,942 | +0.02(+0.05%) |
Jan 18, 2012 | 37.44 | 37.90 | 37.44 | 37.63 | 57,441 | +0.11(+0.30%) |
Jan 17, 2012 | 37.80 | 37.82 | 37.44 | 37.52 | 50,370 | -0.17(-0.45%) |
Jan 13, 2012 | 37.67 | 37.88 | 37.38 | 37.69 | 41,495 | +0.09(+0.25%) |
Jan 12, 2012 | 37.50 | 37.61 | 37.19 | 37.59 | 43,890 | +0.42(+1.12%) |
Jan 11, 2012 | 37.37 | 37.50 | 37.14 | 37.17 | 38,509 | +0.08(+0.20%) |
Jan 10, 2012 | 37.14 | 37.42 | 37.04 | 37.10 | 87,755 | +0.02(+0.05%) |
Jan 09, 2012 | 37.23 | 37.25 | 37.06 | 37.08 | 61,338 | -0.02(-0.05%) |
Jan 06, 2012 | 37.40 | 37.52 | 36.87 | 37.10 | 80,943 | -0.02(-0.05%) |
Jan 05, 2012 | 37.06 | 37.12 | 36.53 | 37.12 | 113,511 | +0.32(+0.88%) |
Jan 04, 2012 | 36.49 | 36.81 | 36.30 | 36.79 | 54,864 | +0.53(+1.47%) |
Dec 30, 2011 | 36.59 | 36.62 | 36.26 | 36.26 | 59,553 | -0.30(-0.83%) |
Dec 29, 2011 | 36.22 | 36.79 | 36.03 | 36.57 | 42,747 | +0.44(+1.21%) |
Dec 28, 2011 | 36.03 | 36.13 | 35.69 | 36.13 | 57,954 | +0.15(+0.42%) |
Dec 27, 2011 | 36.40 | 36.40 | 35.96 | 35.98 | 60,122 | -0.17(-0.47%) |
Dec 23, 2011 | 35.96 | 36.15 | 35.74 | 36.15 | 69,382 | +0.65(+1.82%) |
Dec 21, 2011 | 35.35 | 35.81 | 35.24 | 35.50 | 92,747 | +0.00(+0.00%) |
Dec 20, 2011 | 35.46 | 35.83 | 35.24 | 35.50 | 64,312 | +0.13(+0.38%) |
Dec 19, 2011 | 36.22 | 36.22 | 35.37 | 35.37 | 57,292 | -0.51(-1.43%) |
Dec 16, 2011 | 35.73 | 36.22 | 35.62 | 35.88 | 47,368 | +0.19(+0.53%) |
Dec 15, 2011 | 35.20 | 35.69 | 35.18 | 35.69 | 49,543 | +0.49(+1.40%) |
Dec 14, 2011 | 35.52 | 35.52 | 34.97 | 35.20 | 42,734 | -0.23(-0.65%) |
Dec 13, 2011 | 35.60 | 35.69 | 34.89 | 35.43 | 57,258 | +0.27(+0.77%) |
Dec 12, 2011 | 35.54 | 35.60 | 34.97 | 35.16 | 41,162 | -0.49(-1.39%) |
Dec 09, 2011 | 34.80 | 35.69 | 34.80 | 35.65 | 38,671 | +0.78(+2.23%) |
Dec 08, 2011 | 35.46 | 35.56 | 34.70 | 34.88 | 42,800 | -0.86(-2.39%) |
Dec 07, 2011 | 35.33 | 35.75 | 35.14 | 35.73 | 48,179 | +0.32(+0.91%) |
Dec 06, 2011 | 35.54 | 35.71 | 35.27 | 35.41 | 59,375 | -0.17(-0.48%) |
Dec 05, 2011 | 35.56 | 36.00 | 35.54 | 35.58 | 50,519 | +0.02(+0.05%) |
Dec 02, 2011 | 35.98 | 36.26 | 35.22 | 35.56 | 44,939 | -0.34(-0.95%) |