Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.80 | 36.09 | 35.52 | 35.64 | 1,819,724 | -0.15(-0.43%) |
Feb 28, 2012 | 36.00 | 36.09 | 35.46 | 35.79 | 1,470,340 | -0.22(-0.62%) |
Feb 27, 2012 | 35.61 | 36.10 | 35.25 | 36.01 | 1,726,040 | +0.02(+0.06%) |
Feb 24, 2012 | 36.16 | 36.62 | 35.80 | 35.99 | 1,925,817 | -0.14(-0.38%) |
Feb 23, 2012 | 35.78 | 36.17 | 35.31 | 36.13 | 2,039,027 | +0.32(+0.90%) |
Feb 22, 2012 | 35.09 | 36.05 | 35.09 | 35.80 | 3,941,619 | +0.79(+2.25%) |
Feb 21, 2012 | 35.28 | 35.48 | 34.86 | 35.02 | 1,619,683 | -0.21(-0.61%) |
Feb 17, 2012 | 35.00 | 35.27 | 34.60 | 35.23 | 2,390,075 | +0.47(+1.34%) |
Feb 16, 2012 | 34.70 | 35.16 | 34.63 | 34.76 | 2,315,218 | -0.02(-0.05%) |
Feb 15, 2012 | 35.57 | 35.60 | 34.58 | 34.78 | 1,649,626 | -0.67(-1.89%) |
Feb 14, 2012 | 35.22 | 35.56 | 34.95 | 35.45 | 1,673,633 | +0.02(+0.06%) |
Feb 13, 2012 | 35.42 | 35.55 | 35.13 | 35.43 | 1,826,917 | +0.29(+0.82%) |
Feb 10, 2012 | 35.06 | 35.38 | 35.02 | 35.14 | 1,730,467 | -0.36(-1.01%) |
Feb 09, 2012 | 35.34 | 35.58 | 35.01 | 35.50 | 1,966,944 | +0.15(+0.43%) |
Feb 08, 2012 | 35.23 | 35.98 | 34.95 | 35.35 | 3,349,523 | +0.34(+0.98%) |
Feb 07, 2012 | 34.56 | 35.10 | 34.33 | 35.00 | 1,923,641 | +0.45(+1.30%) |
Feb 06, 2012 | 34.88 | 35.06 | 34.52 | 34.55 | 2,144,048 | -0.60(-1.71%) |
Feb 03, 2012 | 34.28 | 35.21 | 34.21 | 35.16 | 3,254,084 | +1.11(+3.25%) |
Feb 02, 2012 | 34.19 | 34.30 | 33.88 | 34.05 | 2,396,706 | +0.17(+0.49%) |
Feb 01, 2012 | 34.09 | 34.10 | 33.65 | 33.88 | 2,303,506 | +0.19(+0.57%) |
Jan 31, 2012 | 33.62 | 33.75 | 33.46 | 33.69 | 2,427,207 | +0.21(+0.64%) |
Jan 30, 2012 | 33.46 | 33.83 | 33.13 | 33.48 | 2,066,991 | -0.33(-0.97%) |
Jan 27, 2012 | 33.78 | 34.04 | 33.49 | 33.81 | 2,476,239 | -0.16(-0.47%) |
Jan 26, 2012 | 34.19 | 34.79 | 33.75 | 33.97 | 3,938,837 | -0.18(-0.54%) |
Jan 25, 2012 | 32.55 | 34.26 | 32.55 | 34.15 | 4,450,742 | +1.12(+3.39%) |
Jan 24, 2012 | 31.90 | 33.09 | 31.57 | 33.03 | 6,404,147 | +1.11(+3.46%) |
Jan 23, 2012 | 31.95 | 32.07 | 31.24 | 31.92 | 3,474,684 | -0.07(-0.21%) |
Jan 20, 2012 | 32.02 | 32.32 | 31.84 | 31.99 | 2,059,358 | -0.07(-0.21%) |
Jan 19, 2012 | 31.95 | 32.28 | 31.60 | 32.06 | 1,621,597 | +0.12(+0.38%) |
Jan 18, 2012 | 31.67 | 32.06 | 31.65 | 31.94 | 2,092,309 | +0.36(+1.13%) |
Jan 17, 2012 | 32.45 | 32.65 | 31.55 | 31.58 | 3,631,263 | -0.47(-1.45%) |
Jan 13, 2012 | 30.76 | 32.08 | 30.71 | 32.05 | 5,165,427 | +0.98(+3.14%) |
Jan 12, 2012 | 30.50 | 31.09 | 30.08 | 31.07 | 2,162,029 | +0.66(+2.16%) |
Jan 11, 2012 | 30.51 | 30.64 | 30.22 | 30.41 | 1,727,506 | -0.34(-1.09%) |
Jan 10, 2012 | 30.42 | 30.77 | 30.19 | 30.75 | 2,619,937 | +0.75(+2.49%) |
Jan 09, 2012 | 30.30 | 30.42 | 29.92 | 30.00 | 2,678,561 | -0.18(-0.58%) |
Jan 06, 2012 | 30.43 | 30.55 | 30.04 | 30.18 | 1,809,972 | -0.24(-0.78%) |
Jan 05, 2012 | 29.95 | 30.48 | 29.68 | 30.41 | 1,938,084 | +0.18(+0.58%) |
Jan 04, 2012 | 29.80 | 30.40 | 29.73 | 30.24 | 2,183,576 | +0.60(+2.03%) |
Dec 30, 2011 | 29.55 | 29.86 | 29.55 | 29.64 | 1,312,823 | +0.09(+0.31%) |
Dec 29, 2011 | 29.32 | 29.61 | 29.22 | 29.55 | 852,549 | +0.42(+1.44%) |
Dec 28, 2011 | 29.43 | 29.51 | 29.06 | 29.13 | 1,066,736 | -0.39(-1.32%) |
Dec 27, 2011 | 29.73 | 29.81 | 29.42 | 29.51 | 1,340,446 | -0.37(-1.22%) |
Dec 23, 2011 | 29.38 | 29.90 | 29.32 | 29.88 | 1,599,283 | +1.00(+3.46%) |
Dec 21, 2011 | 28.66 | 28.88 | 28.33 | 28.88 | 2,498,413 | +0.24(+0.82%) |
Dec 20, 2011 | 28.26 | 28.81 | 28.13 | 28.65 | 1,925,221 | +0.91(+3.30%) |
Dec 19, 2011 | 28.22 | 28.50 | 27.62 | 27.73 | 1,979,789 | -0.24(-0.87%) |
Dec 16, 2011 | 28.67 | 28.77 | 27.91 | 27.97 | 3,479,615 | -0.33(-1.17%) |
Dec 15, 2011 | 28.12 | 28.59 | 27.86 | 28.31 | 2,867,092 | +0.55(+1.97%) |
Dec 14, 2011 | 27.71 | 27.97 | 27.40 | 27.76 | 2,700,181 | -0.07(-0.25%) |
Dec 13, 2011 | 29.09 | 29.25 | 27.67 | 27.83 | 2,568,784 | -1.11(-3.83%) |
Dec 12, 2011 | 28.87 | 29.03 | 28.42 | 28.94 | 1,899,812 | -0.43(-1.45%) |
Dec 09, 2011 | 28.71 | 29.80 | 28.63 | 29.36 | 1,938,180 | +0.74(+2.60%) |
Dec 08, 2011 | 28.89 | 29.19 | 28.51 | 28.62 | 2,289,964 | -0.65(-2.21%) |
Dec 07, 2011 | 29.04 | 29.45 | 28.85 | 29.26 | 3,853,425 | +0.23(+0.78%) |
Dec 06, 2011 | 29.31 | 29.35 | 28.75 | 29.04 | 2,182,374 | -0.30(-1.04%) |
Dec 05, 2011 | 29.26 | 29.90 | 29.14 | 29.34 | 3,314,016 | +0.62(+2.14%) |
Dec 02, 2011 | 28.42 | 29.05 | 28.42 | 28.72 | 2,690,040 | +0.50(+1.78%) |