Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.67 | 35.84 | 35.55 | 35.62 | 1,293,697 | +0.20(+0.57%) |
Feb 28, 2012 | 35.36 | 35.44 | 35.19 | 35.42 | 871,081 | +0.37(+1.05%) |
Feb 27, 2012 | 35.06 | 35.08 | 34.97 | 35.05 | 1,019,032 | -0.17(-0.50%) |
Feb 24, 2012 | 35.23 | 35.33 | 35.15 | 35.22 | 653,458 | +0.03(+0.10%) |
Feb 23, 2012 | 35.05 | 35.21 | 34.99 | 35.19 | 819,243 | -0.03(-0.08%) |
Feb 22, 2012 | 35.27 | 35.30 | 35.09 | 35.21 | 1,054,254 | -0.05(-0.15%) |
Feb 21, 2012 | 35.40 | 35.42 | 35.25 | 35.27 | 1,912,987 | -0.29(-0.81%) |
Feb 17, 2012 | 35.46 | 35.56 | 35.34 | 35.56 | 1,033,082 | +0.08(+0.23%) |
Feb 16, 2012 | 35.19 | 35.50 | 35.09 | 35.48 | 1,311,596 | +0.54(+1.56%) |
Feb 15, 2012 | 35.01 | 35.03 | 34.82 | 34.93 | 2,217,843 | +0.52(+1.52%) |
Feb 14, 2012 | 34.44 | 34.54 | 34.25 | 34.41 | 2,863,237 | -0.02(-0.06%) |
Feb 13, 2012 | 34.48 | 34.59 | 34.35 | 34.43 | 2,448,942 | +0.43(+1.26%) |
Feb 10, 2012 | 34.05 | 34.10 | 33.87 | 34.00 | 2,444,683 | -0.01(-0.04%) |
Feb 09, 2012 | 33.88 | 34.02 | 33.76 | 34.01 | 1,093,525 | -0.17(-0.49%) |
Feb 08, 2012 | 34.09 | 34.29 | 34.08 | 34.18 | 1,725,583 | +0.30(+0.87%) |
Feb 07, 2012 | 33.69 | 34.03 | 33.69 | 33.88 | 724,207 | -0.02(-0.06%) |
Feb 06, 2012 | 33.68 | 33.93 | 33.64 | 33.90 | 1,738,158 | -0.48(-1.41%) |
Feb 03, 2012 | 34.44 | 34.50 | 34.15 | 34.39 | 944,286 | -0.11(-0.31%) |
Feb 02, 2012 | 34.54 | 34.70 | 34.43 | 34.50 | 1,562,564 | -0.07(-0.21%) |
Feb 01, 2012 | 34.68 | 34.77 | 34.54 | 34.57 | 1,918,644 | +0.25(+0.72%) |
Jan 31, 2012 | 34.22 | 34.37 | 34.08 | 34.32 | 1,691,223 | +0.55(+1.63%) |
Jan 30, 2012 | 33.51 | 33.82 | 33.41 | 33.77 | 1,391,148 | -0.36(-1.06%) |
Jan 27, 2012 | 34.05 | 34.18 | 33.95 | 34.13 | 1,612,155 | +0.58(+1.74%) |
Jan 26, 2012 | 33.65 | 33.82 | 33.50 | 33.55 | 3,189,765 | +0.05(+0.14%) |
Jan 25, 2012 | 33.45 | 33.53 | 33.18 | 33.50 | 1,016,133 | +0.15(+0.44%) |
Jan 24, 2012 | 33.25 | 33.41 | 33.14 | 33.35 | 683,533 | +0.01(+0.04%) |
Jan 23, 2012 | 33.10 | 33.37 | 33.10 | 33.34 | 934,282 | +0.23(+0.69%) |
Jan 20, 2012 | 33.23 | 33.26 | 32.88 | 33.11 | 854,166 | -0.05(-0.16%) |
Jan 19, 2012 | 33.19 | 33.20 | 32.98 | 33.17 | 837,070 | +0.23(+0.69%) |
Jan 18, 2012 | 32.66 | 32.99 | 32.57 | 32.94 | 1,339,886 | +0.01(+0.04%) |
Jan 17, 2012 | 32.94 | 33.07 | 32.88 | 32.92 | 1,304,167 | -0.01(-0.02%) |
Jan 13, 2012 | 32.68 | 32.95 | 32.56 | 32.93 | 1,495,374 | -0.44(-1.31%) |
Jan 12, 2012 | 33.34 | 33.41 | 33.18 | 33.37 | 903,920 | +0.17(+0.51%) |
Jan 11, 2012 | 33.28 | 33.33 | 33.12 | 33.20 | 880,292 | -0.10(-0.30%) |
Jan 10, 2012 | 33.49 | 33.63 | 33.27 | 33.30 | 1,691,054 | +0.04(+0.12%) |
Jan 09, 2012 | 33.21 | 33.30 | 33.08 | 33.26 | 1,145,745 | +0.59(+1.81%) |
Jan 06, 2012 | 32.77 | 32.84 | 32.55 | 32.67 | 989,779 | -0.40(-1.20%) |
Jan 05, 2012 | 32.96 | 33.08 | 32.83 | 33.06 | 1,228,375 | +0.39(+1.19%) |
Jan 04, 2012 | 32.72 | 32.80 | 32.65 | 32.67 | 692,716 | +0.09(+0.29%) |
Dec 30, 2011 | 32.65 | 32.65 | 32.55 | 32.58 | 748,771 | +0.22(+0.69%) |
Dec 29, 2011 | 32.22 | 32.39 | 32.20 | 32.36 | 914,335 | +0.37(+1.16%) |
Dec 28, 2011 | 32.13 | 32.14 | 31.88 | 31.99 | 776,745 | -0.11(-0.33%) |
Dec 27, 2011 | 32.10 | 32.14 | 31.98 | 32.10 | 568,473 | -0.01(-0.02%) |
Dec 23, 2011 | 31.98 | 32.11 | 31.93 | 32.10 | 635,834 | +0.62(+1.98%) |
Dec 21, 2011 | 31.81 | 31.85 | 31.28 | 31.48 | 2,418,287 | -0.34(-1.08%) |
Dec 20, 2011 | 31.51 | 31.91 | 31.51 | 31.82 | 1,454,385 | +0.67(+2.16%) |
Dec 19, 2011 | 31.64 | 31.71 | 31.08 | 31.15 | 1,841,945 | -0.50(-1.57%) |
Dec 16, 2011 | 31.80 | 31.82 | 31.55 | 31.65 | 1,446,512 | +0.06(+0.19%) |
Dec 15, 2011 | 31.85 | 31.94 | 31.58 | 31.59 | 2,285,761 | -0.48(-1.49%) |
Dec 14, 2011 | 32.17 | 32.37 | 32.00 | 32.06 | 1,748,997 | -0.15(-0.48%) |
Dec 13, 2011 | 32.33 | 32.51 | 32.13 | 32.22 | 1,031,401 | +0.01(+0.02%) |
Dec 12, 2011 | 32.29 | 32.31 | 32.04 | 32.21 | 951,591 | -0.34(-1.05%) |
Dec 09, 2011 | 32.37 | 32.69 | 32.35 | 32.55 | 1,059,804 | +0.32(+0.98%) |
Dec 08, 2011 | 32.49 | 32.59 | 32.16 | 32.24 | 1,057,965 | -0.34(-1.03%) |
Dec 07, 2011 | 32.67 | 32.74 | 32.37 | 32.57 | 856,364 | +0.10(+0.31%) |
Dec 06, 2011 | 32.42 | 32.67 | 32.35 | 32.47 | 1,404,320 | -0.42(-1.27%) |
Dec 05, 2011 | 33.00 | 33.15 | 32.78 | 32.89 | 1,105,745 | +0.03(+0.10%) |
Dec 02, 2011 | 33.00 | 33.06 | 32.77 | 32.86 | 1,272,673 | -0.27(-0.81%) |