Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.38 | 39.54 | 39.00 | 39.00 | 1,536,718 | -0.24(-0.60%) |
Feb 28, 2012 | 39.10 | 39.38 | 39.04 | 39.23 | 819,910 | +0.11(+0.29%) |
Feb 27, 2012 | 39.04 | 39.29 | 38.65 | 39.12 | 1,277,000 | -0.01(-0.03%) |
Feb 24, 2012 | 39.04 | 39.26 | 38.94 | 39.13 | 882,080 | +0.05(+0.12%) |
Feb 23, 2012 | 38.53 | 39.13 | 38.46 | 39.08 | 1,844,524 | +0.86(+2.24%) |
Feb 22, 2012 | 37.96 | 38.38 | 37.88 | 38.22 | 2,702,705 | -0.01(-0.04%) |
Feb 21, 2012 | 39.03 | 39.03 | 38.13 | 38.24 | 5,146,680 | -0.75(-1.93%) |
Feb 17, 2012 | 39.59 | 39.59 | 38.94 | 38.99 | 3,430,061 | -0.81(-2.02%) |
Feb 16, 2012 | 39.61 | 39.93 | 39.52 | 39.80 | 868,573 | +0.31(+0.78%) |
Feb 15, 2012 | 39.84 | 39.89 | 39.39 | 39.49 | 1,638,001 | -0.01(-0.02%) |
Feb 14, 2012 | 39.64 | 39.76 | 39.33 | 39.49 | 2,664,087 | -0.35(-0.89%) |
Feb 13, 2012 | 39.39 | 39.93 | 39.39 | 39.85 | 1,386,680 | +0.91(+2.34%) |
Feb 10, 2012 | 38.88 | 39.03 | 38.71 | 38.94 | 1,570,607 | -0.18(-0.47%) |
Feb 09, 2012 | 39.51 | 39.51 | 39.01 | 39.12 | 1,707,700 | -0.22(-0.56%) |
Feb 08, 2012 | 39.66 | 39.66 | 38.87 | 39.34 | 5,382,794 | -0.31(-0.78%) |
Feb 07, 2012 | 40.11 | 40.11 | 39.52 | 39.65 | 1,648,024 | -0.28(-0.69%) |
Feb 06, 2012 | 39.42 | 39.98 | 39.22 | 39.92 | 1,910,727 | +0.41(+1.04%) |
Feb 03, 2012 | 39.57 | 39.74 | 39.21 | 39.51 | 2,793,519 | +0.47(+1.20%) |
Feb 02, 2012 | 38.95 | 39.16 | 38.74 | 39.05 | 2,101,304 | +0.22(+0.57%) |
Feb 01, 2012 | 38.44 | 38.93 | 38.32 | 38.82 | 4,148,508 | +0.83(+2.18%) |
Jan 31, 2012 | 38.11 | 38.12 | 37.79 | 37.99 | 1,601,028 | +0.13(+0.35%) |
Jan 30, 2012 | 37.87 | 37.90 | 37.45 | 37.86 | 1,739,754 | -0.18(-0.46%) |
Jan 27, 2012 | 37.61 | 38.15 | 37.54 | 38.04 | 2,254,759 | +0.47(+1.25%) |
Jan 26, 2012 | 38.02 | 38.24 | 37.47 | 37.57 | 3,488,155 | -0.33(-0.88%) |
Jan 25, 2012 | 37.22 | 37.97 | 37.17 | 37.91 | 3,005,389 | +0.90(+2.44%) |
Jan 24, 2012 | 36.63 | 37.03 | 36.60 | 37.00 | 3,752,171 | +0.21(+0.58%) |
Jan 23, 2012 | 37.20 | 37.25 | 36.69 | 36.79 | 2,583,757 | -0.22(-0.60%) |
Jan 20, 2012 | 37.24 | 37.34 | 36.95 | 37.01 | 1,962,526 | -0.27(-0.71%) |
Jan 19, 2012 | 37.62 | 37.62 | 37.27 | 37.28 | 2,111,224 | -0.17(-0.45%) |
Jan 18, 2012 | 37.04 | 37.48 | 36.94 | 37.45 | 1,192,198 | +0.42(+1.13%) |
Jan 17, 2012 | 37.24 | 37.30 | 36.84 | 37.03 | 2,213,341 | +0.23(+0.62%) |
Jan 13, 2012 | 36.63 | 36.80 | 36.32 | 36.80 | 2,716,661 | +0.01(+0.04%) |
Jan 12, 2012 | 36.51 | 36.80 | 36.25 | 36.79 | 2,204,914 | +0.26(+0.70%) |
Jan 11, 2012 | 36.26 | 36.56 | 36.04 | 36.53 | 2,909,427 | +0.22(+0.61%) |
Jan 10, 2012 | 36.01 | 36.33 | 35.91 | 36.31 | 3,214,745 | +0.70(+1.98%) |
Jan 09, 2012 | 35.51 | 35.67 | 35.32 | 35.60 | 2,576,069 | +0.49(+1.39%) |
Jan 06, 2012 | 34.91 | 35.24 | 34.88 | 35.12 | 1,514,671 | +0.28(+0.81%) |
Jan 05, 2012 | 34.15 | 35.07 | 34.15 | 34.83 | 629,889 | +0.48(+1.41%) |
Jan 04, 2012 | 34.22 | 34.52 | 34.22 | 34.35 | 564,024 | +0.17(+0.50%) |
Dec 30, 2011 | 34.06 | 34.36 | 33.91 | 34.18 | 1,282,056 | +0.13(+0.38%) |
Dec 29, 2011 | 33.80 | 34.12 | 33.74 | 34.05 | 1,222,280 | +0.23(+0.68%) |
Dec 28, 2011 | 34.12 | 34.14 | 33.76 | 33.82 | 710,554 | -0.34(-1.00%) |
Dec 27, 2011 | 33.75 | 34.27 | 33.75 | 34.16 | 498,246 | +0.27(+0.78%) |
Dec 23, 2011 | 33.94 | 33.94 | 33.75 | 33.90 | 517,743 | +0.18(+0.52%) |
Dec 21, 2011 | 33.44 | 33.77 | 33.28 | 33.72 | 650,112 | +0.13(+0.39%) |
Dec 20, 2011 | 33.10 | 33.62 | 33.10 | 33.59 | 987,821 | +0.82(+2.51%) |
Dec 19, 2011 | 32.83 | 33.33 | 32.69 | 32.77 | 527,143 | -0.02(-0.07%) |
Dec 16, 2011 | 32.66 | 33.06 | 32.66 | 32.79 | 1,387,834 | +0.14(+0.43%) |
Dec 15, 2011 | 32.65 | 32.79 | 32.47 | 32.65 | 1,732,558 | +0.18(+0.56%) |
Dec 14, 2011 | 32.35 | 32.63 | 32.30 | 32.47 | 1,160,662 | -0.10(-0.31%) |
Dec 13, 2011 | 33.21 | 33.24 | 32.43 | 32.57 | 1,522,698 | -0.40(-1.20%) |
Dec 12, 2011 | 33.08 | 33.08 | 32.76 | 32.96 | 1,238,077 | -0.33(-0.98%) |
Dec 09, 2011 | 32.80 | 33.40 | 32.80 | 33.29 | 888,547 | +0.58(+1.76%) |
Dec 08, 2011 | 33.23 | 33.27 | 32.64 | 32.71 | 1,437,706 | -0.53(-1.59%) |
Dec 07, 2011 | 33.12 | 33.38 | 32.85 | 33.24 | 1,056,381 | -0.12(-0.37%) |
Dec 06, 2011 | 33.26 | 33.49 | 33.19 | 33.37 | 867,612 | -0.01(-0.04%) |
Dec 05, 2011 | 33.86 | 33.86 | 33.25 | 33.38 | 1,783,575 | +0.05(+0.16%) |
Dec 02, 2011 | 33.95 | 33.95 | 33.29 | 33.33 | 2,123,839 | -0.22(-0.64%) |