Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.74 | 38.06 | 37.52 | 37.88 | 5,248,581 | +0.16(+0.42%) |
Feb 28, 2012 | 37.49 | 37.74 | 37.43 | 37.72 | 3,755,098 | +0.23(+0.61%) |
Feb 27, 2012 | 37.30 | 37.66 | 37.18 | 37.49 | 3,063,958 | +0.01(+0.03%) |
Feb 24, 2012 | 37.63 | 37.66 | 37.35 | 37.48 | 4,202,746 | -0.17(-0.44%) |
Feb 23, 2012 | 37.65 | 37.70 | 37.30 | 37.65 | 5,238,488 | -0.04(-0.11%) |
Feb 22, 2012 | 37.36 | 37.74 | 37.23 | 37.69 | 7,419,803 | +0.23(+0.61%) |
Feb 21, 2012 | 37.44 | 37.69 | 37.34 | 37.46 | 5,757,542 | +0.14(+0.38%) |
Feb 17, 2012 | 37.13 | 37.45 | 37.02 | 37.32 | 9,643,046 | +0.30(+0.80%) |
Feb 16, 2012 | 36.41 | 37.10 | 36.39 | 37.02 | 5,242,725 | +0.58(+1.59%) |
Feb 15, 2012 | 36.72 | 36.86 | 36.24 | 36.44 | 7,165,434 | -0.15(-0.41%) |
Feb 14, 2012 | 36.85 | 36.86 | 36.19 | 36.59 | 10,015,658 | -0.34(-0.93%) |
Feb 13, 2012 | 37.18 | 37.21 | 36.86 | 36.93 | 5,680,746 | -0.09(-0.25%) |
Feb 10, 2012 | 36.89 | 37.30 | 36.77 | 37.02 | 6,604,138 | -0.10(-0.26%) |
Feb 09, 2012 | 36.91 | 37.21 | 36.86 | 37.12 | 11,232,464 | +0.27(+0.73%) |
Feb 08, 2012 | 37.45 | 37.57 | 36.70 | 36.85 | 10,990,860 | -0.23(-0.63%) |
Feb 07, 2012 | 37.11 | 37.62 | 36.88 | 37.09 | 22,403,318 | +0.95(+2.63%) |
Feb 06, 2012 | 36.40 | 36.64 | 36.06 | 36.14 | 9,795,046 | -0.37(-1.02%) |
Feb 03, 2012 | 36.89 | 37.03 | 36.49 | 36.51 | 6,887,897 | +0.03(+0.09%) |
Feb 02, 2012 | 36.59 | 36.74 | 36.30 | 36.48 | 6,068,451 | -0.23(-0.62%) |
Feb 01, 2012 | 36.46 | 36.84 | 36.27 | 36.70 | 5,126,661 | +0.49(+1.34%) |
Jan 31, 2012 | 36.48 | 36.72 | 36.05 | 36.22 | 6,066,031 | -0.20(-0.55%) |
Jan 30, 2012 | 35.73 | 36.50 | 35.47 | 36.42 | 5,811,967 | +0.47(+1.32%) |
Jan 27, 2012 | 35.69 | 36.03 | 35.63 | 35.94 | 6,757,197 | +0.21(+0.59%) |
Jan 26, 2012 | 35.97 | 36.03 | 35.56 | 35.73 | 3,546,234 | -0.10(-0.27%) |
Jan 25, 2012 | 35.54 | 35.94 | 35.50 | 35.83 | 4,367,400 | +0.22(+0.61%) |
Jan 24, 2012 | 35.45 | 35.66 | 35.03 | 35.61 | 5,776,180 | +0.00(+0.00%) |
Jan 23, 2012 | 35.75 | 35.80 | 35.29 | 35.61 | 4,836,343 | -0.12(-0.34%) |
Jan 20, 2012 | 35.94 | 36.28 | 35.68 | 35.73 | 7,124,180 | +0.01(+0.02%) |
Jan 19, 2012 | 35.86 | 36.02 | 35.55 | 35.73 | 6,297,402 | -0.11(-0.30%) |
Jan 18, 2012 | 35.36 | 36.03 | 35.34 | 35.83 | 6,595,657 | +0.44(+1.24%) |
Jan 17, 2012 | 35.38 | 35.74 | 35.23 | 35.39 | 5,268,337 | +0.38(+1.08%) |
Jan 13, 2012 | 34.70 | 35.07 | 34.66 | 35.02 | 6,379,219 | +0.21(+0.61%) |
Jan 12, 2012 | 34.93 | 35.20 | 34.70 | 34.81 | 6,026,985 | -0.03(-0.10%) |
Jan 11, 2012 | 34.18 | 35.25 | 34.18 | 34.84 | 10,719,370 | +0.69(+2.04%) |
Jan 10, 2012 | 34.21 | 34.41 | 33.91 | 34.14 | 6,096,070 | +0.21(+0.62%) |
Jan 09, 2012 | 34.04 | 34.09 | 33.76 | 33.93 | 4,653,920 | -0.13(-0.38%) |
Jan 06, 2012 | 33.77 | 34.14 | 33.70 | 34.06 | 4,751,300 | +0.24(+0.72%) |
Jan 05, 2012 | 33.51 | 33.87 | 33.24 | 33.82 | 6,390,591 | +0.26(+0.76%) |
Jan 04, 2012 | 33.28 | 33.87 | 33.28 | 33.56 | 6,331,876 | -0.02(-0.07%) |
Dec 30, 2011 | 33.77 | 33.91 | 33.59 | 33.59 | 2,189,850 | -0.32(-0.96%) |
Dec 29, 2011 | 33.65 | 34.03 | 33.64 | 33.91 | 3,046,213 | +0.34(+1.02%) |
Dec 28, 2011 | 33.77 | 33.81 | 33.41 | 33.57 | 3,172,373 | -0.18(-0.54%) |
Dec 27, 2011 | 33.59 | 33.85 | 33.46 | 33.75 | 3,801,926 | +0.15(+0.46%) |
Dec 23, 2011 | 33.33 | 33.60 | 33.30 | 33.60 | 3,374,254 | +0.34(+1.01%) |
Dec 21, 2011 | 33.29 | 33.41 | 33.01 | 33.26 | 7,441,442 | +0.06(+0.19%) |
Dec 20, 2011 | 33.07 | 33.36 | 32.96 | 33.20 | 6,999,169 | +0.42(+1.27%) |
Dec 19, 2011 | 32.85 | 33.10 | 32.70 | 32.78 | 4,374,277 | -0.06(-0.17%) |
Dec 16, 2011 | 33.00 | 33.10 | 32.72 | 32.84 | 7,660,655 | +0.11(+0.35%) |
Dec 15, 2011 | 32.92 | 33.05 | 32.53 | 32.73 | 5,378,393 | +0.07(+0.23%) |
Dec 14, 2011 | 33.13 | 33.39 | 32.49 | 32.65 | 8,239,846 | -0.52(-1.56%) |
Dec 13, 2011 | 33.58 | 33.68 | 33.10 | 33.17 | 7,312,773 | -0.39(-1.15%) |
Dec 12, 2011 | 32.78 | 33.61 | 32.57 | 33.56 | 9,118,219 | +0.57(+1.73%) |
Dec 09, 2011 | 33.07 | 33.33 | 32.86 | 32.99 | 7,295,025 | +0.27(+0.82%) |
Dec 08, 2011 | 32.92 | 33.55 | 32.66 | 32.72 | 8,124,636 | -0.30(-0.90%) |
Dec 07, 2011 | 32.71 | 33.07 | 32.47 | 33.02 | 8,243,410 | +0.39(+1.19%) |
Dec 06, 2011 | 32.47 | 32.72 | 32.11 | 32.63 | 5,372,669 | +0.14(+0.42%) |
Dec 05, 2011 | 32.36 | 32.58 | 32.22 | 32.49 | 5,759,655 | +0.48(+1.49%) |
Dec 02, 2011 | 32.23 | 32.37 | 31.92 | 32.02 | 5,185,304 | -0.02(-0.07%) |