Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.89 | 39.15 | 37.05 | 37.84 | 2,585,770 | -0.93(-2.39%) |
Feb 28, 2012 | 38.43 | 38.94 | 38.25 | 38.77 | 1,217,391 | +0.78(+2.07%) |
Feb 27, 2012 | 37.97 | 38.40 | 37.78 | 37.98 | 1,216,844 | -0.38(-1.00%) |
Feb 24, 2012 | 38.51 | 38.73 | 38.31 | 38.37 | 1,241,679 | -0.11(-0.28%) |
Feb 23, 2012 | 38.49 | 38.81 | 38.28 | 38.47 | 1,992,532 | -0.18(-0.46%) |
Feb 22, 2012 | 38.20 | 38.73 | 37.96 | 38.65 | 2,229,222 | +0.29(+0.77%) |
Feb 21, 2012 | 38.16 | 38.54 | 37.83 | 38.36 | 1,685,622 | +0.54(+1.44%) |
Feb 17, 2012 | 38.26 | 38.28 | 37.65 | 37.81 | 1,221,180 | -0.21(-0.54%) |
Feb 16, 2012 | 37.24 | 38.30 | 36.91 | 38.02 | 2,395,555 | -0.42(-1.09%) |
Feb 15, 2012 | 39.23 | 39.30 | 38.20 | 38.44 | 2,984,102 | -1.50(-3.75%) |
Feb 14, 2012 | 40.25 | 40.58 | 39.74 | 39.93 | 1,273,696 | -0.41(-1.02%) |
Feb 13, 2012 | 40.48 | 40.61 | 40.17 | 40.34 | 1,000,421 | +0.13(+0.33%) |
Feb 10, 2012 | 40.27 | 40.41 | 39.83 | 40.21 | 1,119,137 | -0.73(-1.79%) |
Feb 09, 2012 | 41.20 | 41.39 | 40.91 | 40.94 | 1,698,851 | +0.41(+1.01%) |
Feb 08, 2012 | 40.58 | 40.98 | 40.34 | 40.53 | 1,443,992 | +0.17(+0.42%) |
Feb 07, 2012 | 40.87 | 40.93 | 39.91 | 40.36 | 2,720,616 | -0.48(-1.18%) |
Feb 06, 2012 | 41.36 | 41.60 | 40.51 | 40.84 | 1,715,326 | -0.62(-1.48%) |
Feb 03, 2012 | 41.64 | 41.69 | 40.40 | 41.46 | 1,961,017 | -0.20(-0.47%) |
Feb 02, 2012 | 41.19 | 42.05 | 41.03 | 41.65 | 1,175,892 | +0.62(+1.52%) |
Feb 01, 2012 | 40.94 | 41.43 | 40.83 | 41.03 | 1,661,879 | +0.20(+0.50%) |
Jan 31, 2012 | 41.23 | 41.32 | 40.26 | 40.83 | 1,709,567 | +0.10(+0.24%) |
Jan 30, 2012 | 40.72 | 41.16 | 40.46 | 40.73 | 1,352,407 | -0.49(-1.19%) |
Jan 27, 2012 | 40.92 | 41.59 | 40.21 | 41.22 | 2,896,595 | +1.05(+2.62%) |
Jan 26, 2012 | 40.44 | 40.77 | 39.92 | 40.17 | 2,339,446 | +0.53(+1.33%) |
Jan 25, 2012 | 38.11 | 39.78 | 37.46 | 39.64 | 4,503,956 | +1.03(+2.68%) |
Jan 24, 2012 | 39.01 | 39.23 | 38.36 | 38.61 | 2,155,814 | -0.62(-1.59%) |
Jan 23, 2012 | 38.62 | 39.38 | 38.62 | 39.23 | 1,294,522 | +0.44(+1.13%) |
Jan 20, 2012 | 38.63 | 39.35 | 38.37 | 38.79 | 1,776,419 | +0.04(+0.09%) |
Jan 19, 2012 | 39.65 | 39.65 | 37.98 | 38.76 | 2,448,254 | -0.94(-2.38%) |
Jan 18, 2012 | 39.42 | 39.80 | 39.31 | 39.70 | 1,640,268 | +0.37(+0.95%) |
Jan 17, 2012 | 39.55 | 39.66 | 39.16 | 39.33 | 1,623,671 | +0.98(+2.56%) |
Jan 13, 2012 | 38.58 | 38.58 | 37.98 | 38.35 | 1,212,874 | -0.60(-1.53%) |
Jan 12, 2012 | 39.13 | 39.21 | 38.56 | 38.94 | 1,404,603 | +0.37(+0.97%) |
Jan 11, 2012 | 38.63 | 38.68 | 37.87 | 38.57 | 1,312,047 | -0.03(-0.07%) |
Jan 10, 2012 | 39.10 | 39.24 | 38.42 | 38.60 | 1,516,024 | +0.11(+0.28%) |
Jan 09, 2012 | 38.86 | 38.89 | 38.31 | 38.49 | 1,285,466 | -0.34(-0.87%) |
Jan 06, 2012 | 39.02 | 39.37 | 38.47 | 38.83 | 992,134 | -0.01(-0.02%) |
Jan 05, 2012 | 38.48 | 39.18 | 38.12 | 38.84 | 755,593 | +0.12(+0.30%) |
Jan 04, 2012 | 38.88 | 39.60 | 38.50 | 38.72 | 1,550,655 | +0.88(+2.33%) |
Dec 30, 2011 | 37.80 | 37.96 | 37.33 | 37.84 | 1,238,378 | +0.51(+1.36%) |
Dec 29, 2011 | 36.62 | 37.33 | 36.18 | 37.33 | 1,644,665 | +0.71(+1.95%) |
Dec 28, 2011 | 37.72 | 37.77 | 36.50 | 36.62 | 1,295,041 | -1.20(-3.18%) |
Dec 27, 2011 | 37.75 | 37.88 | 37.43 | 37.82 | 869,624 | -0.15(-0.40%) |
Dec 23, 2011 | 37.86 | 38.18 | 37.72 | 37.97 | 821,252 | +0.23(+0.61%) |
Dec 21, 2011 | 37.73 | 37.88 | 37.30 | 37.74 | 1,290,996 | -0.21(-0.56%) |
Dec 20, 2011 | 37.53 | 38.03 | 37.44 | 37.96 | 1,287,442 | +1.43(+3.90%) |
Dec 19, 2011 | 37.12 | 37.22 | 36.39 | 36.53 | 1,874,147 | -0.14(-0.39%) |
Dec 16, 2011 | 37.16 | 37.63 | 36.60 | 36.67 | 3,643,515 | -0.09(-0.24%) |
Dec 15, 2011 | 38.22 | 38.40 | 36.62 | 36.76 | 3,187,531 | -1.27(-3.35%) |
Dec 14, 2011 | 37.87 | 38.52 | 37.41 | 38.04 | 3,322,634 | -0.32(-0.84%) |
Dec 13, 2011 | 39.64 | 40.00 | 38.29 | 38.36 | 2,040,368 | -1.30(-3.28%) |
Dec 12, 2011 | 39.91 | 39.91 | 39.09 | 39.66 | 1,168,937 | -1.02(-2.50%) |
Dec 09, 2011 | 40.44 | 40.80 | 40.21 | 40.67 | 1,021,908 | +0.32(+0.80%) |
Dec 08, 2011 | 41.18 | 41.18 | 40.02 | 40.35 | 1,539,819 | -1.25(-3.00%) |
Dec 07, 2011 | 41.40 | 41.90 | 41.15 | 41.60 | 1,417,223 | -0.14(-0.34%) |
Dec 06, 2011 | 40.98 | 42.13 | 40.61 | 41.74 | 2,072,273 | +0.33(+0.80%) |
Dec 05, 2011 | 41.67 | 42.31 | 41.14 | 41.41 | 1,456,018 | -0.50(-1.19%) |
Dec 02, 2011 | 43.34 | 43.55 | 41.86 | 41.91 | 1,869,094 | -1.25(-2.89%) |