Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.42 | 38.52 | 38.15 | 38.25 | 50,386 | -0.02(-0.06%) |
Feb 28, 2012 | 38.61 | 38.61 | 38.08 | 38.27 | 97,871 | -0.23(-0.59%) |
Feb 27, 2012 | 38.58 | 38.69 | 38.25 | 38.50 | 72,802 | +0.00(+0.00%) |
Feb 24, 2012 | 38.52 | 38.77 | 38.29 | 38.50 | 51,482 | +0.15(+0.40%) |
Feb 23, 2012 | 37.78 | 38.35 | 37.78 | 38.35 | 90,335 | +0.34(+0.90%) |
Feb 22, 2012 | 37.78 | 38.02 | 37.53 | 38.01 | 59,056 | +0.38(+1.01%) |
Feb 21, 2012 | 37.97 | 37.97 | 37.59 | 37.62 | 60,549 | -0.19(-0.50%) |
Feb 17, 2012 | 37.85 | 38.01 | 37.72 | 37.81 | 46,986 | +0.13(+0.35%) |
Feb 16, 2012 | 38.10 | 38.10 | 37.59 | 37.68 | 156,945 | -0.36(-0.95%) |
Feb 15, 2012 | 38.06 | 38.08 | 37.76 | 38.04 | 51,694 | -0.55(-1.43%) |
Feb 14, 2012 | 38.54 | 38.60 | 38.38 | 38.60 | 59,473 | +0.00(+0.00%) |
Feb 13, 2012 | 38.31 | 38.73 | 38.27 | 38.60 | 78,219 | +0.29(+0.75%) |
Feb 10, 2012 | 38.18 | 38.31 | 37.97 | 38.31 | 64,683 | +0.11(+0.30%) |
Feb 09, 2012 | 38.18 | 38.39 | 38.16 | 38.20 | 79,060 | +0.02(+0.05%) |
Feb 08, 2012 | 37.95 | 38.20 | 37.95 | 38.18 | 95,929 | +0.21(+0.55%) |
Feb 07, 2012 | 37.99 | 38.10 | 37.85 | 37.97 | 100,852 | -0.06(-0.15%) |
Feb 06, 2012 | 38.06 | 38.20 | 37.85 | 38.02 | 50,158 | -0.08(-0.20%) |
Feb 03, 2012 | 38.21 | 38.21 | 37.81 | 38.10 | 54,079 | +0.11(+0.30%) |
Feb 02, 2012 | 38.16 | 38.21 | 37.85 | 37.99 | 69,227 | -0.19(-0.50%) |
Feb 01, 2012 | 37.93 | 38.21 | 37.74 | 38.18 | 94,514 | +0.36(+0.96%) |
Jan 31, 2012 | 37.83 | 37.87 | 37.55 | 37.81 | 74,175 | +0.23(+0.61%) |
Jan 30, 2012 | 37.40 | 37.61 | 37.19 | 37.59 | 45,544 | +0.25(+0.66%) |
Jan 27, 2012 | 37.64 | 37.64 | 37.21 | 37.34 | 49,509 | -0.23(-0.61%) |
Jan 26, 2012 | 37.91 | 37.91 | 37.36 | 37.57 | 51,814 | -0.11(-0.29%) |
Jan 25, 2012 | 37.76 | 37.78 | 37.43 | 37.68 | 78,654 | +0.17(+0.44%) |
Jan 24, 2012 | 37.62 | 37.83 | 37.40 | 37.51 | 83,609 | -0.04(-0.10%) |
Jan 23, 2012 | 37.59 | 37.95 | 37.49 | 37.55 | 95,420 | -0.06(-0.15%) |
Jan 20, 2012 | 37.61 | 37.91 | 37.40 | 37.61 | 74,287 | -0.10(-0.25%) |
Jan 19, 2012 | 37.80 | 37.87 | 37.56 | 37.70 | 67,851 | +0.02(+0.05%) |
Jan 18, 2012 | 37.49 | 37.95 | 37.49 | 37.68 | 57,365 | +0.11(+0.30%) |
Jan 17, 2012 | 37.85 | 37.87 | 37.49 | 37.57 | 50,302 | -0.17(-0.45%) |
Jan 13, 2012 | 37.72 | 37.93 | 37.43 | 37.74 | 41,439 | +0.10(+0.25%) |
Jan 12, 2012 | 37.55 | 37.66 | 37.24 | 37.64 | 43,831 | +0.42(+1.12%) |
Jan 11, 2012 | 37.42 | 37.55 | 37.19 | 37.22 | 38,457 | +0.08(+0.20%) |
Jan 10, 2012 | 37.19 | 37.47 | 37.09 | 37.15 | 87,638 | +0.02(+0.05%) |
Jan 09, 2012 | 37.28 | 37.30 | 37.11 | 37.13 | 61,256 | -0.02(-0.05%) |
Jan 06, 2012 | 37.45 | 37.57 | 36.92 | 37.15 | 80,835 | -0.02(-0.05%) |
Jan 05, 2012 | 37.11 | 37.17 | 36.58 | 37.17 | 113,359 | +0.32(+0.88%) |
Jan 04, 2012 | 36.54 | 36.86 | 36.35 | 36.84 | 54,790 | +0.53(+1.47%) |
Dec 30, 2011 | 36.63 | 36.67 | 36.31 | 36.31 | 59,474 | -0.30(-0.83%) |
Dec 29, 2011 | 36.27 | 36.84 | 36.08 | 36.62 | 42,690 | +0.44(+1.21%) |
Dec 28, 2011 | 36.08 | 36.18 | 35.74 | 36.18 | 57,877 | +0.15(+0.42%) |
Dec 27, 2011 | 36.44 | 36.44 | 36.01 | 36.03 | 60,041 | -0.17(-0.47%) |
Dec 23, 2011 | 36.01 | 36.20 | 35.79 | 36.20 | 69,289 | +0.65(+1.82%) |
Dec 21, 2011 | 35.40 | 35.85 | 35.28 | 35.55 | 92,623 | +0.00(+0.00%) |
Dec 20, 2011 | 35.51 | 35.87 | 35.28 | 35.55 | 64,226 | +0.13(+0.38%) |
Dec 19, 2011 | 36.27 | 36.27 | 35.42 | 35.42 | 57,216 | -0.51(-1.43%) |
Dec 16, 2011 | 35.78 | 36.27 | 35.66 | 35.93 | 47,305 | +0.19(+0.53%) |
Dec 15, 2011 | 35.25 | 35.74 | 35.23 | 35.74 | 49,477 | +0.49(+1.40%) |
Dec 14, 2011 | 35.57 | 35.57 | 35.02 | 35.25 | 42,676 | -0.23(-0.65%) |
Dec 13, 2011 | 35.65 | 35.74 | 34.94 | 35.48 | 57,182 | +0.27(+0.77%) |
Dec 12, 2011 | 35.59 | 35.65 | 35.02 | 35.21 | 41,107 | -0.49(-1.39%) |
Dec 09, 2011 | 34.85 | 35.74 | 34.85 | 35.70 | 38,619 | +0.78(+2.23%) |
Dec 08, 2011 | 35.51 | 35.61 | 34.75 | 34.92 | 42,743 | -0.86(-2.39%) |
Dec 07, 2011 | 35.38 | 35.80 | 35.19 | 35.78 | 48,115 | +0.32(+0.91%) |
Dec 06, 2011 | 35.59 | 35.76 | 35.32 | 35.45 | 59,296 | -0.17(-0.48%) |
Dec 05, 2011 | 35.61 | 36.04 | 35.59 | 35.63 | 50,452 | +0.02(+0.05%) |
Dec 02, 2011 | 36.03 | 36.31 | 35.26 | 35.61 | 44,879 | -0.34(-0.95%) |