Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.81 | 36.94 | 35.84 | 36.00 | 3,675,186 | -0.69(-1.88%) |
Feb 28, 2012 | 37.15 | 37.25 | 36.46 | 36.69 | 2,592,481 | -0.38(-1.03%) |
Feb 27, 2012 | 36.83 | 37.35 | 36.63 | 37.07 | 2,471,275 | -0.14(-0.38%) |
Feb 24, 2012 | 36.78 | 37.42 | 36.56 | 37.21 | 2,840,924 | +0.69(+1.89%) |
Feb 23, 2012 | 36.76 | 36.76 | 36.07 | 36.52 | 4,321,476 | -0.09(-0.25%) |
Feb 22, 2012 | 37.05 | 37.39 | 36.46 | 36.61 | 3,364,693 | -0.82(-2.19%) |
Feb 21, 2012 | 38.00 | 38.00 | 37.19 | 37.43 | 2,404,390 | -0.37(-0.98%) |
Feb 17, 2012 | 38.43 | 38.46 | 37.42 | 37.80 | 2,778,370 | -0.62(-1.61%) |
Feb 16, 2012 | 38.00 | 38.56 | 37.92 | 38.42 | 2,280,510 | +0.36(+0.95%) |
Feb 15, 2012 | 38.61 | 38.86 | 38.02 | 38.06 | 2,891,463 | -0.42(-1.09%) |
Feb 14, 2012 | 38.55 | 38.73 | 38.08 | 38.48 | 2,538,816 | -0.09(-0.23%) |
Feb 13, 2012 | 38.56 | 38.89 | 37.90 | 38.57 | 3,559,454 | +0.14(+0.36%) |
Feb 10, 2012 | 37.60 | 38.78 | 37.52 | 38.43 | 6,810,524 | +0.37(+0.97%) |
Feb 09, 2012 | 38.92 | 39.14 | 37.47 | 38.06 | 18,570,940 | +3.62(+10.51%) |
Feb 08, 2012 | 33.82 | 35.59 | 33.67 | 34.44 | 9,439,235 | +0.79(+2.35%) |
Feb 07, 2012 | 33.40 | 33.68 | 33.00 | 33.65 | 2,552,731 | +0.28(+0.84%) |
Feb 06, 2012 | 33.83 | 34.25 | 33.25 | 33.37 | 4,159,432 | -0.27(-0.80%) |
Feb 03, 2012 | 32.81 | 33.70 | 32.74 | 33.64 | 3,530,112 | +1.31(+4.05%) |
Feb 02, 2012 | 32.34 | 32.83 | 32.13 | 32.33 | 3,209,360 | +0.32(+1.00%) |
Feb 01, 2012 | 32.19 | 32.50 | 31.45 | 32.01 | 4,529,773 | -0.22(-0.68%) |
Jan 31, 2012 | 32.22 | 32.55 | 31.97 | 32.23 | 2,858,587 | +0.19(+0.59%) |
Jan 30, 2012 | 31.43 | 32.18 | 31.41 | 32.04 | 2,558,748 | +0.03(+0.09%) |
Jan 27, 2012 | 31.37 | 32.11 | 31.08 | 32.01 | 2,830,884 | +0.58(+1.85%) |
Jan 26, 2012 | 32.04 | 32.59 | 31.23 | 31.43 | 2,728,519 | -0.44(-1.38%) |
Jan 25, 2012 | 31.51 | 31.95 | 31.34 | 31.87 | 2,319,622 | +0.48(+1.53%) |
Jan 24, 2012 | 31.46 | 31.56 | 31.23 | 31.39 | 3,141,118 | -0.33(-1.04%) |
Jan 23, 2012 | 31.98 | 32.05 | 31.01 | 31.72 | 3,403,984 | -0.32(-1.00%) |
Jan 20, 2012 | 32.59 | 32.65 | 31.48 | 32.04 | 5,398,873 | -0.65(-1.99%) |
Jan 19, 2012 | 32.45 | 33.28 | 31.87 | 32.69 | 4,509,598 | +0.28(+0.86%) |
Jan 18, 2012 | 32.34 | 32.57 | 31.96 | 32.41 | 2,931,926 | +0.28(+0.87%) |
Jan 17, 2012 | 32.68 | 32.79 | 31.93 | 32.13 | 3,209,027 | -0.09(-0.28%) |
Jan 13, 2012 | 32.91 | 33.00 | 31.82 | 32.22 | 3,756,005 | -1.35(-4.02%) |
Jan 12, 2012 | 34.12 | 34.23 | 32.83 | 33.57 | 4,292,519 | -0.43(-1.26%) |
Jan 11, 2012 | 33.44 | 34.24 | 33.37 | 34.00 | 4,080,793 | +0.86(+2.60%) |
Jan 10, 2012 | 33.10 | 33.34 | 32.87 | 33.14 | 3,853,616 | +0.53(+1.63%) |
Jan 09, 2012 | 31.86 | 32.78 | 31.57 | 32.61 | 4,548,275 | -0.15(-0.46%) |
Jan 06, 2012 | 32.49 | 32.89 | 32.13 | 32.76 | 3,597,974 | +0.33(+1.02%) |
Jan 05, 2012 | 32.29 | 32.94 | 32.12 | 32.43 | 5,430,048 | -0.01(-0.03%) |
Jan 04, 2012 | 32.72 | 32.81 | 32.08 | 32.44 | 4,259,682 | +0.16(+0.50%) |
Dec 30, 2011 | 32.27 | 32.41 | 32.12 | 32.28 | 1,930,855 | -0.02(-0.06%) |
Dec 29, 2011 | 32.05 | 32.39 | 31.91 | 32.30 | 2,303,774 | +0.49(+1.54%) |
Dec 28, 2011 | 32.22 | 32.44 | 31.57 | 31.81 | 3,425,368 | -0.40(-1.24%) |
Dec 27, 2011 | 31.85 | 32.56 | 31.85 | 32.21 | 3,783,178 | +0.28(+0.88%) |
Dec 23, 2011 | 31.34 | 31.99 | 31.13 | 31.93 | 4,721,781 | +5.26(+19.72%) |
Dec 21, 2011 | 27.51 | 27.56 | 25.96 | 26.67 | 4,376,043 | -1.00(-3.61%) |
Dec 20, 2011 | 26.96 | 27.71 | 26.93 | 27.67 | 3,220,020 | +1.11(+4.18%) |
Dec 19, 2011 | 26.72 | 27.15 | 26.50 | 26.56 | 3,331,032 | -0.09(-0.34%) |
Dec 16, 2011 | 26.76 | 27.21 | 26.58 | 26.65 | 5,056,730 | -0.36(-1.33%) |
Dec 15, 2011 | 26.95 | 27.27 | 26.81 | 27.01 | 2,942,630 | +0.35(+1.31%) |
Dec 14, 2011 | 26.37 | 27.11 | 25.90 | 26.66 | 4,054,596 | +0.16(+0.60%) |
Dec 13, 2011 | 27.47 | 27.91 | 26.36 | 26.50 | 4,029,846 | -0.88(-3.21%) |
Dec 12, 2011 | 27.92 | 27.92 | 27.23 | 27.38 | 2,897,458 | -0.83(-2.94%) |
Dec 09, 2011 | 27.40 | 28.42 | 27.24 | 28.21 | 3,218,420 | +0.91(+3.33%) |
Dec 08, 2011 | 27.87 | 28.07 | 27.20 | 27.30 | 3,531,566 | -0.74(-2.64%) |
Dec 07, 2011 | 28.17 | 28.30 | 27.43 | 28.04 | 4,184,298 | -0.19(-0.67%) |
Dec 06, 2011 | 29.14 | 29.15 | 28.14 | 28.23 | 4,002,467 | -0.95(-3.26%) |
Dec 05, 2011 | 29.54 | 29.75 | 28.97 | 29.18 | 3,331,433 | +0.18(+0.62%) |
Dec 02, 2011 | 29.54 | 30.03 | 28.81 | 29.00 | 7,265,781 | -0.16(-0.55%) |