Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.82 | 36.11 | 35.54 | 35.66 | 1,818,557 | -0.15(-0.43%) |
Feb 28, 2012 | 36.02 | 36.11 | 35.48 | 35.81 | 1,469,397 | -0.22(-0.62%) |
Feb 27, 2012 | 35.64 | 36.13 | 35.28 | 36.03 | 1,724,933 | +0.02(+0.06%) |
Feb 24, 2012 | 36.18 | 36.64 | 35.83 | 36.01 | 1,924,583 | -0.14(-0.38%) |
Feb 23, 2012 | 35.80 | 36.19 | 35.34 | 36.15 | 2,037,720 | +0.32(+0.90%) |
Feb 22, 2012 | 35.12 | 36.07 | 35.12 | 35.83 | 3,939,092 | +0.79(+2.25%) |
Feb 21, 2012 | 35.31 | 35.51 | 34.88 | 35.04 | 1,618,645 | -0.21(-0.61%) |
Feb 17, 2012 | 35.02 | 35.29 | 34.63 | 35.25 | 2,388,542 | +0.47(+1.34%) |
Feb 16, 2012 | 34.72 | 35.18 | 34.66 | 34.79 | 2,313,734 | -0.02(-0.05%) |
Feb 15, 2012 | 35.59 | 35.62 | 34.60 | 34.81 | 1,648,569 | -0.67(-1.89%) |
Feb 14, 2012 | 35.24 | 35.58 | 34.97 | 35.48 | 1,672,560 | +0.02(+0.06%) |
Feb 13, 2012 | 35.45 | 35.57 | 35.15 | 35.45 | 1,825,745 | +0.29(+0.82%) |
Feb 10, 2012 | 35.08 | 35.40 | 35.04 | 35.16 | 1,729,358 | -0.36(-1.01%) |
Feb 09, 2012 | 35.36 | 35.60 | 35.03 | 35.52 | 1,965,683 | +0.15(+0.43%) |
Feb 08, 2012 | 35.26 | 36.00 | 34.97 | 35.37 | 3,347,375 | +0.34(+0.98%) |
Feb 07, 2012 | 34.58 | 35.13 | 34.35 | 35.03 | 1,922,408 | +0.45(+1.30%) |
Feb 06, 2012 | 34.90 | 35.08 | 34.54 | 34.58 | 2,142,673 | -0.60(-1.71%) |
Feb 03, 2012 | 34.30 | 35.23 | 34.23 | 35.18 | 3,251,998 | +1.11(+3.25%) |
Feb 02, 2012 | 34.21 | 34.32 | 33.91 | 34.07 | 2,395,169 | +0.17(+0.50%) |
Feb 01, 2012 | 34.11 | 34.13 | 33.67 | 33.91 | 2,302,029 | +0.19(+0.57%) |
Jan 31, 2012 | 33.64 | 33.78 | 33.49 | 33.71 | 2,425,651 | +0.21(+0.64%) |
Jan 30, 2012 | 33.49 | 33.85 | 33.15 | 33.50 | 2,065,666 | -0.33(-0.97%) |
Jan 27, 2012 | 33.80 | 34.06 | 33.52 | 33.83 | 2,474,651 | -0.16(-0.47%) |
Jan 26, 2012 | 34.21 | 34.81 | 33.77 | 33.99 | 3,936,312 | -0.18(-0.54%) |
Jan 25, 2012 | 32.57 | 34.29 | 32.57 | 34.17 | 4,447,888 | +1.12(+3.39%) |
Jan 24, 2012 | 31.92 | 33.11 | 31.59 | 33.05 | 6,400,041 | +1.11(+3.46%) |
Jan 23, 2012 | 31.97 | 32.09 | 31.26 | 31.94 | 3,472,456 | -0.07(-0.21%) |
Jan 20, 2012 | 32.04 | 32.34 | 31.86 | 32.01 | 2,058,038 | -0.07(-0.21%) |
Jan 19, 2012 | 31.97 | 32.30 | 31.62 | 32.08 | 1,620,557 | +0.12(+0.38%) |
Jan 18, 2012 | 31.69 | 32.08 | 31.67 | 31.96 | 2,090,968 | +0.36(+1.13%) |
Jan 17, 2012 | 32.47 | 32.67 | 31.57 | 31.60 | 3,628,935 | -0.47(-1.45%) |
Jan 13, 2012 | 30.78 | 32.10 | 30.73 | 32.07 | 5,162,115 | +0.98(+3.14%) |
Jan 12, 2012 | 30.52 | 31.11 | 30.10 | 31.09 | 2,160,643 | +0.66(+2.16%) |
Jan 11, 2012 | 30.53 | 30.65 | 30.24 | 30.43 | 1,726,398 | -0.34(-1.09%) |
Jan 10, 2012 | 30.44 | 30.79 | 30.21 | 30.77 | 2,618,257 | +0.75(+2.49%) |
Jan 09, 2012 | 30.32 | 30.44 | 29.94 | 30.02 | 2,676,844 | -0.18(-0.58%) |
Jan 06, 2012 | 30.45 | 30.57 | 30.06 | 30.20 | 1,808,812 | -0.24(-0.78%) |
Jan 05, 2012 | 29.97 | 30.50 | 29.70 | 30.43 | 1,936,842 | +0.18(+0.58%) |
Jan 04, 2012 | 29.82 | 30.42 | 29.75 | 30.26 | 2,182,176 | +0.60(+2.03%) |
Dec 30, 2011 | 29.56 | 29.88 | 29.56 | 29.66 | 1,311,981 | +0.09(+0.31%) |
Dec 29, 2011 | 29.34 | 29.62 | 29.24 | 29.56 | 852,003 | +0.42(+1.44%) |
Dec 28, 2011 | 29.45 | 29.53 | 29.08 | 29.14 | 1,066,052 | -0.39(-1.32%) |
Dec 27, 2011 | 29.75 | 29.83 | 29.44 | 29.53 | 1,339,586 | -0.37(-1.22%) |
Dec 23, 2011 | 29.40 | 29.92 | 29.34 | 29.90 | 1,598,258 | +1.00(+3.46%) |
Dec 21, 2011 | 28.68 | 28.90 | 28.35 | 28.90 | 2,496,811 | +0.24(+0.83%) |
Dec 20, 2011 | 28.27 | 28.83 | 28.14 | 28.66 | 1,923,986 | +0.92(+3.30%) |
Dec 19, 2011 | 28.24 | 28.52 | 27.63 | 27.75 | 1,978,520 | -0.24(-0.87%) |
Dec 16, 2011 | 28.69 | 28.79 | 27.93 | 27.99 | 3,477,384 | -0.33(-1.17%) |
Dec 15, 2011 | 28.14 | 28.61 | 27.88 | 28.32 | 2,865,254 | +0.55(+1.97%) |
Dec 14, 2011 | 27.73 | 27.99 | 27.42 | 27.78 | 2,698,449 | -0.07(-0.25%) |
Dec 13, 2011 | 29.11 | 29.27 | 27.69 | 27.85 | 2,567,137 | -1.11(-3.83%) |
Dec 12, 2011 | 28.89 | 29.05 | 28.44 | 28.96 | 1,898,593 | -0.43(-1.45%) |
Dec 09, 2011 | 28.73 | 29.81 | 28.64 | 29.38 | 1,936,937 | +0.75(+2.60%) |
Dec 08, 2011 | 28.91 | 29.21 | 28.53 | 28.64 | 2,288,496 | -0.65(-2.21%) |
Dec 07, 2011 | 29.06 | 29.46 | 28.86 | 29.28 | 3,850,954 | +0.23(+0.79%) |
Dec 06, 2011 | 29.33 | 29.37 | 28.77 | 29.05 | 2,180,975 | -0.30(-1.04%) |
Dec 05, 2011 | 29.27 | 29.92 | 29.16 | 29.36 | 3,311,892 | +0.62(+2.14%) |
Dec 02, 2011 | 28.44 | 29.07 | 28.44 | 28.74 | 2,688,315 | +0.50(+1.78%) |