Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.64 | 36.74 | 36.28 | 36.36 | 2,270,305 | -0.22(-0.60%) |
Feb 28, 2012 | 36.36 | 36.57 | 36.22 | 36.57 | 1,366,513 | +0.34(+0.95%) |
Feb 27, 2012 | 36.04 | 36.33 | 35.90 | 36.23 | 931,886 | -0.16(-0.43%) |
Feb 24, 2012 | 36.29 | 36.43 | 36.28 | 36.39 | 955,685 | +0.18(+0.49%) |
Feb 23, 2012 | 36.04 | 36.22 | 35.87 | 36.21 | 1,056,686 | +0.16(+0.43%) |
Feb 22, 2012 | 36.07 | 36.13 | 35.97 | 36.05 | 536,446 | -0.08(-0.22%) |
Feb 21, 2012 | 36.26 | 36.32 | 36.02 | 36.13 | 909,010 | +0.07(+0.19%) |
Feb 17, 2012 | 36.04 | 36.15 | 35.95 | 36.06 | 827,456 | +0.10(+0.28%) |
Feb 16, 2012 | 35.55 | 36.01 | 35.48 | 35.96 | 1,072,710 | +0.44(+1.23%) |
Feb 15, 2012 | 35.83 | 35.85 | 35.48 | 35.52 | 1,322,032 | -0.09(-0.24%) |
Feb 14, 2012 | 35.66 | 35.68 | 35.34 | 35.61 | 694,495 | -0.17(-0.48%) |
Feb 13, 2012 | 35.76 | 35.81 | 35.61 | 35.78 | 546,441 | +0.39(+1.10%) |
Feb 10, 2012 | 35.44 | 35.44 | 35.24 | 35.39 | 701,469 | -0.45(-1.26%) |
Feb 09, 2012 | 35.88 | 35.95 | 35.69 | 35.84 | 1,181,886 | +0.01(+0.02%) |
Feb 08, 2012 | 35.80 | 35.94 | 35.66 | 35.83 | 1,608,829 | +0.10(+0.28%) |
Feb 07, 2012 | 35.45 | 35.79 | 35.42 | 35.73 | 1,335,905 | +0.13(+0.37%) |
Feb 06, 2012 | 35.48 | 35.60 | 35.41 | 35.60 | 808,811 | -0.15(-0.41%) |
Feb 03, 2012 | 35.55 | 35.75 | 35.45 | 35.75 | 995,176 | +0.50(+1.41%) |
Feb 02, 2012 | 35.17 | 35.35 | 35.09 | 35.25 | 1,284,660 | +0.16(+0.47%) |
Feb 01, 2012 | 35.02 | 35.28 | 35.01 | 35.09 | 2,402,890 | +0.44(+1.28%) |
Jan 31, 2012 | 34.93 | 34.94 | 34.51 | 34.64 | 1,449,053 | +0.07(+0.20%) |
Jan 30, 2012 | 34.42 | 34.66 | 34.28 | 34.57 | 1,279,187 | -0.28(-0.80%) |
Jan 27, 2012 | 34.66 | 34.91 | 34.66 | 34.85 | 651,042 | +0.04(+0.11%) |
Jan 26, 2012 | 35.04 | 35.17 | 34.67 | 34.81 | 594,873 | -0.04(-0.11%) |
Jan 25, 2012 | 34.46 | 34.95 | 34.31 | 34.85 | 803,867 | +0.32(+0.92%) |
Jan 24, 2012 | 34.27 | 34.57 | 34.26 | 34.53 | 1,265,585 | -0.10(-0.29%) |
Jan 23, 2012 | 34.57 | 34.78 | 34.49 | 34.64 | 494,100 | +0.13(+0.38%) |
Jan 20, 2012 | 34.36 | 34.53 | 34.35 | 34.50 | 380,251 | +0.06(+0.18%) |
Jan 19, 2012 | 34.38 | 34.50 | 34.27 | 34.44 | 411,705 | +0.29(+0.84%) |
Jan 18, 2012 | 33.70 | 34.18 | 33.69 | 34.15 | 523,893 | +0.52(+1.55%) |
Jan 17, 2012 | 33.71 | 33.87 | 33.60 | 33.63 | 892,208 | +0.28(+0.84%) |
Jan 13, 2012 | 33.33 | 33.39 | 33.05 | 33.35 | 490,553 | -0.27(-0.81%) |
Jan 12, 2012 | 33.65 | 33.73 | 33.40 | 33.62 | 500,973 | +0.02(+0.05%) |
Jan 11, 2012 | 33.44 | 33.65 | 33.32 | 33.61 | 554,106 | +0.12(+0.35%) |
Jan 10, 2012 | 33.69 | 33.72 | 33.49 | 33.49 | 919,308 | +0.30(+0.89%) |
Jan 09, 2012 | 33.16 | 33.21 | 33.00 | 33.19 | 1,102,659 | +0.12(+0.35%) |
Jan 06, 2012 | 33.32 | 33.32 | 32.99 | 33.08 | 785,463 | -0.26(-0.77%) |
Jan 05, 2012 | 33.13 | 33.40 | 32.97 | 33.33 | 342,996 | -0.13(-0.40%) |
Jan 04, 2012 | 33.44 | 33.51 | 33.22 | 33.47 | 920,718 | +0.62(+1.90%) |
Dec 30, 2011 | 32.83 | 32.98 | 32.78 | 32.84 | 2,148,404 | -0.02(-0.05%) |
Dec 29, 2011 | 32.59 | 32.90 | 32.49 | 32.86 | 1,193,689 | +0.39(+1.20%) |
Dec 28, 2011 | 32.83 | 32.91 | 32.42 | 32.47 | 1,383,753 | -0.47(-1.42%) |
Dec 27, 2011 | 32.91 | 33.03 | 32.91 | 32.94 | 2,000,860 | -0.05(-0.17%) |
Dec 23, 2011 | 32.70 | 33.02 | 32.70 | 32.99 | 1,470,121 | +0.52(+1.61%) |
Dec 21, 2011 | 32.36 | 32.51 | 32.14 | 32.47 | 1,435,705 | -0.02(-0.07%) |
Dec 20, 2011 | 32.10 | 32.55 | 32.06 | 32.49 | 1,236,020 | +1.04(+3.29%) |
Dec 19, 2011 | 31.81 | 31.97 | 31.36 | 31.46 | 1,390,391 | -0.39(-1.23%) |
Dec 16, 2011 | 32.03 | 32.15 | 31.69 | 31.85 | 1,074,572 | -0.04(-0.12%) |
Dec 15, 2011 | 32.03 | 32.11 | 31.77 | 31.89 | 691,452 | +0.20(+0.63%) |
Dec 14, 2011 | 31.87 | 32.01 | 31.56 | 31.69 | 673,655 | -0.35(-1.08%) |
Dec 13, 2011 | 32.68 | 32.83 | 31.95 | 32.03 | 582,354 | -0.43(-1.33%) |
Dec 12, 2011 | 32.66 | 32.66 | 32.21 | 32.47 | 1,054,809 | -0.74(-2.23%) |
Dec 09, 2011 | 32.77 | 33.26 | 32.75 | 33.21 | 430,688 | +0.62(+1.91%) |
Dec 08, 2011 | 33.12 | 33.17 | 32.50 | 32.58 | 642,445 | -0.90(-2.69%) |
Dec 07, 2011 | 33.13 | 33.59 | 32.91 | 33.48 | 882,054 | +0.18(+0.56%) |
Dec 06, 2011 | 33.33 | 33.46 | 33.09 | 33.30 | 1,554,234 | -0.06(-0.18%) |
Dec 05, 2011 | 33.66 | 33.66 | 33.19 | 33.36 | 613,325 | +0.32(+0.98%) |
Dec 02, 2011 | 33.44 | 33.46 | 33.00 | 33.04 | 521,447 | -0.02(-0.05%) |