Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.35 | 38.61 | 38.14 | 38.52 | 1,222,964 | +0.25(+0.67%) |
Feb 28, 2012 | 38.78 | 38.92 | 38.16 | 38.27 | 712,500 | -0.40(-1.04%) |
Feb 27, 2012 | 38.81 | 38.81 | 38.45 | 38.67 | 995,213 | -0.42(-1.07%) |
Feb 24, 2012 | 38.94 | 39.13 | 38.52 | 39.09 | 837,280 | +0.55(+1.44%) |
Feb 23, 2012 | 38.26 | 38.54 | 38.06 | 38.54 | 603,274 | +0.36(+0.94%) |
Feb 22, 2012 | 38.53 | 38.90 | 38.17 | 38.17 | 1,169,228 | -0.32(-0.82%) |
Feb 21, 2012 | 39.19 | 39.34 | 38.19 | 38.49 | 1,164,820 | -0.68(-1.74%) |
Feb 17, 2012 | 39.29 | 39.42 | 38.85 | 39.18 | 909,069 | -0.06(-0.16%) |
Feb 16, 2012 | 38.81 | 39.43 | 38.81 | 39.24 | 1,525,342 | +0.43(+1.12%) |
Feb 15, 2012 | 39.18 | 39.38 | 38.69 | 38.80 | 740,688 | -0.25(-0.64%) |
Feb 14, 2012 | 39.52 | 39.54 | 38.91 | 39.05 | 734,421 | -0.62(-1.55%) |
Feb 13, 2012 | 39.45 | 39.72 | 39.13 | 39.67 | 990,988 | +0.61(+1.56%) |
Feb 10, 2012 | 39.11 | 39.44 | 39.00 | 39.06 | 996,577 | -0.34(-0.87%) |
Feb 09, 2012 | 39.55 | 39.64 | 39.10 | 39.40 | 842,385 | -0.14(-0.36%) |
Feb 08, 2012 | 39.93 | 40.04 | 39.45 | 39.54 | 1,424,245 | -0.32(-0.81%) |
Feb 07, 2012 | 40.26 | 40.35 | 39.77 | 39.86 | 1,206,398 | -0.48(-1.19%) |
Feb 06, 2012 | 40.68 | 40.77 | 40.16 | 40.34 | 974,929 | -0.13(-0.32%) |
Feb 03, 2012 | 40.64 | 40.98 | 40.15 | 40.47 | 1,065,785 | +0.29(+0.71%) |
Feb 02, 2012 | 40.25 | 40.49 | 39.85 | 40.19 | 944,696 | -0.09(-0.23%) |
Feb 01, 2012 | 40.25 | 40.52 | 39.99 | 40.28 | 1,176,632 | +0.21(+0.51%) |
Jan 31, 2012 | 39.77 | 40.17 | 39.66 | 40.08 | 2,820,232 | +0.45(+1.13%) |
Jan 30, 2012 | 39.82 | 39.95 | 39.46 | 39.63 | 872,902 | -0.50(-1.25%) |
Jan 27, 2012 | 39.77 | 40.29 | 39.59 | 40.13 | 1,730,769 | +0.25(+0.64%) |
Jan 26, 2012 | 39.57 | 39.97 | 39.55 | 39.88 | 1,076,188 | +0.52(+1.33%) |
Jan 25, 2012 | 38.56 | 39.42 | 38.37 | 39.36 | 1,168,251 | +0.72(+1.87%) |
Jan 24, 2012 | 37.96 | 38.65 | 37.83 | 38.63 | 764,365 | +0.55(+1.45%) |
Jan 23, 2012 | 38.01 | 38.27 | 37.76 | 38.08 | 863,881 | +0.11(+0.29%) |
Jan 20, 2012 | 37.73 | 38.01 | 37.50 | 37.97 | 1,449,515 | +0.14(+0.38%) |
Jan 19, 2012 | 37.97 | 37.99 | 37.70 | 37.83 | 1,473,191 | +0.01(+0.03%) |
Jan 18, 2012 | 37.40 | 37.85 | 37.22 | 37.81 | 1,329,034 | +0.53(+1.42%) |
Jan 17, 2012 | 37.22 | 37.82 | 37.11 | 37.29 | 1,803,578 | +0.22(+0.59%) |
Jan 13, 2012 | 36.88 | 37.34 | 36.85 | 37.07 | 2,966,313 | +0.03(+0.08%) |
Jan 12, 2012 | 37.03 | 37.09 | 36.88 | 37.04 | 10,359,166 | -0.99(-2.60%) |
Jan 11, 2012 | 38.03 | 38.26 | 37.89 | 38.03 | 1,153,660 | -0.15(-0.39%) |
Jan 10, 2012 | 38.33 | 38.42 | 37.96 | 38.17 | 693,401 | +0.24(+0.62%) |
Jan 09, 2012 | 38.18 | 38.23 | 37.79 | 37.94 | 587,874 | -0.17(-0.44%) |
Jan 06, 2012 | 38.44 | 38.57 | 37.86 | 38.11 | 644,059 | -0.37(-0.95%) |
Jan 05, 2012 | 37.81 | 38.58 | 37.55 | 38.47 | 869,841 | +0.60(+1.59%) |
Jan 04, 2012 | 38.09 | 38.26 | 37.75 | 37.87 | 853,885 | -0.80(-2.07%) |
Dec 30, 2011 | 38.74 | 39.06 | 38.63 | 38.67 | 600,550 | -0.07(-0.18%) |
Dec 29, 2011 | 38.31 | 38.77 | 38.14 | 38.74 | 696,129 | +0.60(+1.58%) |
Dec 28, 2011 | 38.74 | 38.74 | 38.11 | 38.14 | 694,805 | -0.47(-1.22%) |
Dec 27, 2011 | 38.11 | 38.89 | 37.89 | 38.61 | 506,312 | +0.39(+1.01%) |
Dec 23, 2011 | 38.43 | 38.65 | 37.94 | 38.22 | 415,888 | +0.47(+1.23%) |
Dec 21, 2011 | 37.74 | 37.89 | 37.40 | 37.76 | 648,257 | -0.09(-0.23%) |
Dec 20, 2011 | 37.29 | 37.93 | 36.88 | 37.85 | 1,179,697 | +1.17(+3.18%) |
Dec 19, 2011 | 36.90 | 37.03 | 36.58 | 36.68 | 1,064,193 | -0.11(-0.29%) |
Dec 16, 2011 | 36.04 | 36.88 | 36.01 | 36.78 | 2,228,642 | +0.73(+2.03%) |
Dec 15, 2011 | 35.48 | 36.28 | 35.19 | 36.05 | 1,944,269 | +1.06(+3.02%) |
Dec 14, 2011 | 34.55 | 35.30 | 34.52 | 34.99 | 1,237,671 | +0.27(+0.78%) |
Dec 13, 2011 | 35.21 | 35.52 | 34.45 | 34.72 | 828,423 | -0.21(-0.60%) |
Dec 12, 2011 | 35.20 | 35.20 | 34.64 | 34.93 | 741,006 | -0.70(-1.97%) |
Dec 09, 2011 | 35.12 | 35.84 | 35.00 | 35.63 | 1,083,233 | +0.60(+1.71%) |
Dec 08, 2011 | 35.73 | 35.82 | 34.91 | 35.04 | 773,910 | -0.96(-2.67%) |
Dec 07, 2011 | 35.25 | 36.11 | 35.00 | 36.00 | 675,523 | +0.54(+1.51%) |
Dec 06, 2011 | 35.54 | 35.68 | 35.28 | 35.46 | 450,442 | -0.19(-0.54%) |
Dec 05, 2011 | 35.92 | 36.06 | 35.34 | 35.65 | 1,072,916 | +0.23(+0.64%) |
Dec 02, 2011 | 35.42 | 36.24 | 35.39 | 35.42 | 841,187 | +0.29(+0.82%) |