Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.45 | 39.55 | 38.60 | 38.83 | 2,940,564 | -0.60(-1.51%) |
Feb 28, 2012 | 38.87 | 39.45 | 38.58 | 39.42 | 2,886,122 | +0.60(+1.53%) |
Feb 27, 2012 | 38.36 | 39.03 | 37.91 | 38.83 | 2,235,574 | +0.24(+0.61%) |
Feb 24, 2012 | 38.88 | 39.11 | 38.51 | 38.59 | 1,496,700 | -0.18(-0.46%) |
Feb 23, 2012 | 38.63 | 38.87 | 38.37 | 38.77 | 2,226,197 | +0.09(+0.22%) |
Feb 22, 2012 | 38.86 | 38.98 | 38.33 | 38.68 | 2,175,793 | -0.33(-0.85%) |
Feb 21, 2012 | 39.23 | 39.41 | 38.84 | 39.01 | 1,981,396 | -0.16(-0.40%) |
Feb 17, 2012 | 39.38 | 39.42 | 38.90 | 39.17 | 1,656,889 | +0.09(+0.22%) |
Feb 16, 2012 | 38.50 | 39.16 | 38.33 | 39.08 | 2,889,924 | +0.64(+1.66%) |
Feb 15, 2012 | 39.18 | 39.18 | 38.31 | 38.45 | 2,171,377 | -0.39(-1.00%) |
Feb 14, 2012 | 38.70 | 38.95 | 38.32 | 38.83 | 1,889,049 | -0.06(-0.15%) |
Feb 13, 2012 | 39.03 | 39.18 | 38.80 | 38.89 | 2,261,380 | +0.33(+0.86%) |
Feb 10, 2012 | 38.50 | 38.85 | 38.17 | 38.56 | 2,236,954 | -0.55(-1.41%) |
Feb 09, 2012 | 39.06 | 39.33 | 38.74 | 39.11 | 2,784,921 | +0.04(+0.11%) |
Feb 08, 2012 | 38.98 | 39.23 | 38.64 | 39.07 | 2,437,178 | +0.21(+0.54%) |
Feb 07, 2012 | 38.81 | 39.04 | 38.43 | 38.86 | 2,148,830 | -0.09(-0.22%) |
Feb 06, 2012 | 38.25 | 39.09 | 38.12 | 38.95 | 2,745,308 | +0.45(+1.17%) |
Feb 03, 2012 | 38.95 | 39.11 | 38.40 | 38.50 | 3,882,456 | +1.05(+2.82%) |
Feb 02, 2012 | 37.60 | 37.71 | 37.15 | 37.44 | 2,722,357 | -0.17(-0.46%) |
Feb 01, 2012 | 36.51 | 37.83 | 36.48 | 37.61 | 4,456,564 | +1.52(+4.21%) |
Jan 31, 2012 | 36.07 | 36.47 | 35.73 | 36.09 | 4,794,285 | +0.03(+0.08%) |
Jan 30, 2012 | 35.73 | 36.57 | 35.34 | 36.06 | 4,771,645 | -0.09(-0.26%) |
Jan 27, 2012 | 36.62 | 37.56 | 35.26 | 36.16 | 21,610,726 | +2.36(+6.98%) |
Jan 26, 2012 | 33.88 | 34.17 | 33.37 | 33.80 | 2,717,684 | +0.13(+0.38%) |
Jan 25, 2012 | 33.07 | 33.85 | 32.90 | 33.67 | 1,804,858 | +0.49(+1.49%) |
Jan 24, 2012 | 32.81 | 33.17 | 32.72 | 33.17 | 1,387,590 | -0.03(-0.09%) |
Jan 23, 2012 | 33.03 | 33.50 | 32.92 | 33.20 | 991,595 | +0.22(+0.65%) |
Jan 20, 2012 | 33.27 | 33.35 | 32.73 | 32.99 | 1,700,995 | -0.37(-1.10%) |
Jan 19, 2012 | 33.05 | 33.42 | 32.92 | 33.35 | 1,405,662 | +0.31(+0.93%) |
Jan 18, 2012 | 32.35 | 33.04 | 32.22 | 33.04 | 1,741,704 | +0.69(+2.13%) |
Jan 17, 2012 | 33.02 | 33.03 | 32.21 | 32.36 | 1,808,666 | -0.06(-0.20%) |
Jan 13, 2012 | 32.81 | 32.94 | 32.03 | 32.42 | 4,198,241 | -0.64(-1.93%) |
Jan 12, 2012 | 32.29 | 33.12 | 31.68 | 33.06 | 4,705,606 | +0.99(+3.09%) |
Jan 11, 2012 | 30.88 | 32.34 | 30.73 | 32.07 | 4,819,889 | +1.04(+3.35%) |
Jan 10, 2012 | 30.25 | 31.15 | 30.23 | 31.03 | 3,518,088 | +1.30(+4.37%) |
Jan 09, 2012 | 29.86 | 30.00 | 29.57 | 29.73 | 2,186,454 | +0.09(+0.31%) |
Jan 06, 2012 | 28.81 | 29.93 | 28.59 | 29.64 | 3,860,868 | +0.88(+3.04%) |
Jan 05, 2012 | 28.54 | 28.86 | 28.09 | 28.76 | 2,574,767 | +0.01(+0.03%) |
Jan 04, 2012 | 28.71 | 29.00 | 28.61 | 28.76 | 2,110,878 | +0.74(+2.64%) |
Dec 30, 2011 | 28.22 | 28.35 | 28.02 | 28.02 | 1,520,746 | -0.20(-0.71%) |
Dec 29, 2011 | 27.73 | 28.27 | 27.65 | 28.22 | 1,295,332 | +0.57(+2.08%) |
Dec 28, 2011 | 28.25 | 28.33 | 27.54 | 27.64 | 1,300,061 | -0.60(-2.13%) |
Dec 27, 2011 | 28.22 | 28.46 | 28.08 | 28.25 | 1,169,588 | -0.04(-0.15%) |
Dec 23, 2011 | 28.29 | 28.39 | 28.01 | 28.29 | 1,337,596 | +0.61(+2.20%) |
Dec 21, 2011 | 27.72 | 27.79 | 27.15 | 27.68 | 2,174,634 | -0.08(-0.28%) |
Dec 20, 2011 | 26.33 | 27.99 | 26.33 | 27.76 | 3,338,864 | +2.08(+8.10%) |
Dec 19, 2011 | 26.32 | 26.52 | 25.59 | 25.68 | 1,553,078 | -0.67(-2.56%) |
Dec 16, 2011 | 26.30 | 26.94 | 25.85 | 26.35 | 5,472,303 | +0.38(+1.46%) |
Dec 15, 2011 | 26.43 | 26.50 | 25.74 | 25.97 | 1,978,129 | +0.04(+0.17%) |
Dec 14, 2011 | 25.92 | 26.33 | 25.75 | 25.93 | 1,868,929 | -0.23(-0.88%) |
Dec 13, 2011 | 26.61 | 27.07 | 25.96 | 26.16 | 2,783,163 | -0.26(-0.98%) |
Dec 12, 2011 | 26.94 | 26.98 | 26.07 | 26.42 | 2,646,050 | -1.00(-3.66%) |
Dec 09, 2011 | 26.72 | 27.54 | 26.47 | 27.42 | 2,357,658 | +0.30(+1.10%) |
Dec 08, 2011 | 27.54 | 28.01 | 27.07 | 27.12 | 2,431,135 | -0.77(-2.76%) |
Dec 07, 2011 | 27.75 | 28.08 | 27.35 | 27.89 | 1,671,416 | +0.09(+0.33%) |
Dec 06, 2011 | 27.80 | 28.09 | 27.43 | 27.80 | 1,391,464 | +0.08(+0.28%) |
Dec 05, 2011 | 27.96 | 28.29 | 27.51 | 27.72 | 2,205,051 | +0.36(+1.30%) |
Dec 02, 2011 | 28.13 | 28.26 | 27.29 | 27.36 | 1,914,624 | -0.35(-1.26%) |