Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.53 | 39.04 | 38.42 | 38.60 | 1,403,113 | +0.14(+0.36%) |
Feb 28, 2012 | 38.00 | 38.58 | 37.72 | 38.46 | 639,752 | +0.56(+1.48%) |
Feb 27, 2012 | 38.20 | 38.43 | 37.44 | 37.90 | 853,792 | +0.11(+0.29%) |
Feb 24, 2012 | 37.44 | 38.25 | 37.01 | 37.79 | 967,945 | -0.71(-1.84%) |
Feb 23, 2012 | 38.35 | 38.68 | 37.88 | 38.50 | 782,425 | +0.19(+0.50%) |
Feb 22, 2012 | 38.51 | 38.71 | 37.93 | 38.31 | 729,585 | -0.12(-0.31%) |
Feb 21, 2012 | 37.91 | 39.28 | 37.75 | 38.43 | 1,296,775 | +0.51(+1.34%) |
Feb 17, 2012 | 37.71 | 38.07 | 37.51 | 37.92 | 691,503 | +0.28(+0.74%) |
Feb 16, 2012 | 36.45 | 37.82 | 36.29 | 37.64 | 943,213 | +1.24(+3.41%) |
Feb 15, 2012 | 36.99 | 37.19 | 36.26 | 36.40 | 574,131 | -0.55(-1.49%) |
Feb 14, 2012 | 36.45 | 37.00 | 36.30 | 36.95 | 458,354 | +0.31(+0.85%) |
Feb 13, 2012 | 36.45 | 36.90 | 36.05 | 36.64 | 435,668 | +0.60(+1.66%) |
Feb 10, 2012 | 35.62 | 36.12 | 35.54 | 36.04 | 372,940 | -0.02(-0.06%) |
Feb 09, 2012 | 36.16 | 36.42 | 35.58 | 36.06 | 373,909 | +0.04(+0.11%) |
Feb 08, 2012 | 35.93 | 36.23 | 35.59 | 36.02 | 215,255 | +0.07(+0.19%) |
Feb 07, 2012 | 36.01 | 36.07 | 35.72 | 35.95 | 347,983 | +0.00(+0.00%) |
Feb 06, 2012 | 35.82 | 36.04 | 35.50 | 35.95 | 278,769 | -0.11(-0.31%) |
Feb 03, 2012 | 35.93 | 36.22 | 35.69 | 36.06 | 600,206 | +0.66(+1.86%) |
Feb 02, 2012 | 35.55 | 35.83 | 35.24 | 35.40 | 363,180 | -0.04(-0.11%) |
Feb 01, 2012 | 35.47 | 35.76 | 35.31 | 35.44 | 841,578 | +0.08(+0.23%) |
Jan 31, 2012 | 35.22 | 35.50 | 34.94 | 35.36 | 579,779 | +0.22(+0.63%) |
Jan 30, 2012 | 35.10 | 35.32 | 34.78 | 35.14 | 387,565 | -0.32(-0.90%) |
Jan 27, 2012 | 35.06 | 35.68 | 34.93 | 35.46 | 449,042 | +0.22(+0.62%) |
Jan 26, 2012 | 35.54 | 35.70 | 34.95 | 35.24 | 681,924 | -0.32(-0.90%) |
Jan 25, 2012 | 35.46 | 35.70 | 35.03 | 35.56 | 701,938 | +0.01(+0.03%) |
Jan 24, 2012 | 35.11 | 35.60 | 35.11 | 35.55 | 477,365 | +0.20(+0.57%) |
Jan 23, 2012 | 35.37 | 35.82 | 35.16 | 35.35 | 421,731 | -0.10(-0.28%) |
Jan 20, 2012 | 35.18 | 35.50 | 35.02 | 35.45 | 694,825 | +0.08(+0.23%) |
Jan 19, 2012 | 35.45 | 35.49 | 35.15 | 35.37 | 467,254 | +0.10(+0.28%) |
Jan 18, 2012 | 34.55 | 35.28 | 34.39 | 35.27 | 891,966 | +0.72(+2.08%) |
Jan 17, 2012 | 34.32 | 34.75 | 33.32 | 34.55 | 714,989 | +0.43(+1.26%) |
Jan 13, 2012 | 33.56 | 34.29 | 33.39 | 34.12 | 660,676 | +0.18(+0.53%) |
Jan 12, 2012 | 33.80 | 34.02 | 33.24 | 33.94 | 541,524 | +0.31(+0.92%) |
Jan 11, 2012 | 33.37 | 33.75 | 33.16 | 33.63 | 736,327 | -0.02(-0.06%) |
Jan 10, 2012 | 33.85 | 34.15 | 33.48 | 33.65 | 988,387 | +0.26(+0.78%) |
Jan 09, 2012 | 33.41 | 33.85 | 32.96 | 33.39 | 1,138,324 | +1.01(+3.12%) |
Jan 06, 2012 | 32.80 | 33.23 | 32.34 | 32.38 | 1,034,600 | -0.22(-0.67%) |
Jan 05, 2012 | 31.46 | 32.89 | 31.00 | 32.60 | 2,257,501 | +1.74(+5.64%) |
Jan 04, 2012 | 29.97 | 30.98 | 29.65 | 30.86 | 1,380,056 | +1.14(+3.84%) |
Dec 30, 2011 | 30.30 | 30.34 | 29.69 | 29.72 | 480,073 | -0.34(-1.13%) |
Dec 29, 2011 | 29.70 | 30.11 | 29.58 | 30.06 | 367,067 | +0.59(+2.00%) |
Dec 28, 2011 | 30.14 | 30.27 | 29.41 | 29.47 | 400,443 | -0.59(-1.96%) |
Dec 27, 2011 | 29.61 | 30.29 | 29.42 | 30.06 | 475,822 | +0.40(+1.35%) |
Dec 23, 2011 | 29.73 | 29.83 | 29.48 | 29.66 | 374,073 | -0.30(-1.00%) |
Dec 21, 2011 | 29.98 | 30.10 | 29.55 | 29.96 | 974,538 | -0.17(-0.56%) |
Dec 20, 2011 | 29.23 | 30.19 | 29.23 | 30.13 | 1,099,570 | +1.36(+4.73%) |
Dec 19, 2011 | 28.73 | 29.44 | 28.37 | 28.77 | 1,439,477 | +0.27(+0.95%) |
Dec 16, 2011 | 27.95 | 28.62 | 27.90 | 28.50 | 2,155,347 | +0.88(+3.19%) |
Dec 15, 2011 | 27.94 | 28.04 | 27.58 | 27.62 | 525,929 | +0.14(+0.51%) |
Dec 14, 2011 | 27.57 | 27.79 | 27.27 | 27.48 | 715,244 | -0.17(-0.61%) |
Dec 13, 2011 | 28.62 | 28.78 | 27.56 | 27.65 | 696,055 | -0.53(-1.88%) |
Dec 12, 2011 | 28.50 | 28.67 | 27.99 | 28.18 | 772,184 | -0.62(-2.15%) |
Dec 09, 2011 | 28.33 | 28.97 | 28.14 | 28.80 | 722,572 | +0.53(+1.87%) |
Dec 08, 2011 | 28.68 | 28.93 | 28.11 | 28.27 | 828,002 | -0.60(-2.08%) |
Dec 07, 2011 | 28.27 | 29.06 | 28.14 | 28.87 | 827,595 | +0.49(+1.73%) |
Dec 06, 2011 | 28.53 | 28.59 | 28.15 | 28.38 | 387,151 | -0.10(-0.35%) |
Dec 05, 2011 | 28.29 | 28.74 | 28.03 | 28.48 | 843,762 | +0.79(+2.85%) |
Dec 02, 2011 | 27.95 | 29.14 | 27.29 | 27.69 | 1,355,975 | +0.17(+0.62%) |