Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.23 | 38.40 | 37.51 | 37.51 | 33,619 | -0.62(-1.63%) |
Feb 28, 2012 | 37.97 | 38.30 | 37.78 | 38.13 | 85,507 | +0.15(+0.40%) |
Feb 27, 2012 | 37.52 | 38.03 | 37.50 | 37.98 | 10,350 | +0.16(+0.42%) |
Feb 24, 2012 | 37.97 | 38.01 | 37.75 | 37.82 | 6,020 | -0.09(-0.24%) |
Feb 23, 2012 | 37.57 | 37.97 | 37.57 | 37.91 | 5,639 | +0.12(+0.33%) |
Feb 22, 2012 | 37.80 | 37.85 | 37.59 | 37.79 | 2,693 | +0.10(+0.25%) |
Feb 21, 2012 | 38.12 | 38.16 | 37.69 | 37.69 | 7,667 | -0.11(-0.29%) |
Feb 17, 2012 | 37.80 | 37.80 | 37.60 | 37.80 | 2,926 | +0.05(+0.13%) |
Feb 16, 2012 | 37.12 | 37.75 | 36.49 | 37.75 | 38,842 | +0.75(+2.03%) |
Feb 15, 2012 | 37.38 | 37.38 | 36.94 | 37.00 | 4,427 | -0.18(-0.48%) |
Feb 14, 2012 | 37.47 | 37.66 | 36.89 | 37.18 | 29,694 | -0.34(-0.91%) |
Feb 13, 2012 | 37.91 | 37.91 | 37.40 | 37.52 | 29,152 | +0.27(+0.72%) |
Feb 10, 2012 | 37.56 | 37.56 | 37.01 | 37.25 | 124,698 | -0.66(-1.74%) |
Feb 09, 2012 | 38.47 | 38.47 | 37.74 | 37.91 | 29,125 | -0.14(-0.37%) |
Feb 08, 2012 | 38.12 | 38.33 | 37.75 | 38.05 | 6,312 | +0.05(+0.14%) |
Feb 07, 2012 | 37.97 | 38.12 | 37.90 | 38.00 | 12,543 | +0.02(+0.05%) |
Feb 06, 2012 | 38.05 | 38.05 | 37.75 | 37.98 | 9,429 | -0.04(-0.11%) |
Feb 03, 2012 | 38.00 | 38.20 | 37.90 | 38.02 | 13,437 | +0.59(+1.58%) |
Feb 02, 2012 | 37.62 | 37.83 | 37.43 | 37.43 | 11,425 | -0.10(-0.27%) |
Feb 01, 2012 | 37.19 | 37.63 | 37.19 | 37.53 | 16,036 | +0.83(+2.26%) |
Jan 31, 2012 | 37.00 | 37.06 | 36.40 | 36.70 | 3,380 | -0.04(-0.10%) |
Jan 30, 2012 | 36.61 | 36.74 | 36.30 | 36.74 | 10,549 | -0.18(-0.50%) |
Jan 27, 2012 | 36.36 | 36.92 | 36.36 | 36.92 | 13,538 | +0.82(+2.27%) |
Jan 26, 2012 | 36.56 | 36.77 | 36.10 | 36.10 | 11,862 | -0.33(-0.89%) |
Jan 25, 2012 | 35.70 | 36.45 | 35.57 | 36.43 | 11,190 | +0.67(+1.87%) |
Jan 24, 2012 | 35.53 | 35.80 | 35.53 | 35.76 | 8,084 | +0.03(+0.08%) |
Jan 23, 2012 | 35.29 | 35.82 | 35.29 | 35.73 | 16,045 | +0.10(+0.28%) |
Jan 20, 2012 | 35.58 | 35.64 | 35.47 | 35.63 | 6,404 | +0.11(+0.30%) |
Jan 19, 2012 | 35.26 | 35.60 | 35.26 | 35.52 | 6,059 | +0.13(+0.37%) |
Jan 18, 2012 | 34.88 | 35.44 | 34.88 | 35.39 | 4,817 | +0.50(+1.44%) |
Jan 17, 2012 | 35.14 | 35.40 | 34.84 | 34.89 | 40,732 | +0.12(+0.35%) |
Jan 13, 2012 | 34.76 | 34.79 | 34.37 | 34.77 | 19,898 | -0.20(-0.57%) |
Jan 12, 2012 | 34.49 | 34.97 | 34.40 | 34.97 | 70,916 | +0.61(+1.78%) |
Jan 11, 2012 | 34.36 | 34.36 | 34.35 | 34.36 | 400 | +0.08(+0.23%) |
Jan 10, 2012 | 34.05 | 34.30 | 34.05 | 34.28 | 4,684 | +0.87(+2.60%) |
Jan 09, 2012 | 33.50 | 33.50 | 33.35 | 33.41 | 2,787 | +0.01(+0.02%) |
Jan 06, 2012 | 33.40 | 33.48 | 33.33 | 33.40 | 2,044 | +0.15(+0.45%) |
Jan 05, 2012 | 33.06 | 33.32 | 32.78 | 33.25 | 157,250 | +0.04(+0.13%) |
Jan 04, 2012 | 32.80 | 33.21 | 32.80 | 33.21 | 2,710 | +1.18(+3.69%) |
Dec 30, 2011 | 31.94 | 32.07 | 31.94 | 32.03 | 8,971 | +0.09(+0.29%) |
Dec 29, 2011 | 31.78 | 31.94 | 31.78 | 31.94 | 4,204 | +0.42(+1.32%) |
Dec 28, 2011 | 31.97 | 32.03 | 31.48 | 31.52 | 5,039 | -0.82(-2.54%) |
Dec 27, 2011 | 32.09 | 32.43 | 32.09 | 32.34 | 17,056 | +0.07(+0.22%) |
Dec 23, 2011 | 32.12 | 32.30 | 32.12 | 32.27 | 1,431 | +0.46(+1.45%) |
Dec 21, 2011 | 31.81 | 31.86 | 31.41 | 31.81 | 8,437 | +0.05(+0.16%) |
Dec 20, 2011 | 31.00 | 31.77 | 31.00 | 31.76 | 6,295 | +0.95(+3.08%) |
Dec 19, 2011 | 31.23 | 31.34 | 30.77 | 30.81 | 3,054 | -0.27(-0.87%) |
Dec 16, 2011 | 31.31 | 31.48 | 30.93 | 31.08 | 11,624 | +0.21(+0.69%) |
Dec 15, 2011 | 31.01 | 31.01 | 30.62 | 30.87 | 2,974 | +0.25(+0.81%) |
Dec 14, 2011 | 30.81 | 30.97 | 30.45 | 30.62 | 3,973 | -0.46(-1.47%) |
Dec 13, 2011 | 31.77 | 32.21 | 31.05 | 31.08 | 2,208 | -0.69(-2.18%) |
Dec 12, 2011 | 32.13 | 32.13 | 31.52 | 31.77 | 7,384 | -0.84(-2.58%) |
Dec 09, 2011 | 31.63 | 32.62 | 31.36 | 32.61 | 7,899 | +0.73(+2.31%) |
Dec 08, 2011 | 32.59 | 32.59 | 31.81 | 31.88 | 2,180 | -0.76(-2.34%) |
Dec 07, 2011 | 32.61 | 32.70 | 32.42 | 32.64 | 3,437 | -0.34(-1.04%) |
Dec 06, 2011 | 32.80 | 33.13 | 32.53 | 32.98 | 3,563 | +0.14(+0.43%) |
Dec 05, 2011 | 33.15 | 33.22 | 32.84 | 32.84 | 4,907 | +0.32(+0.98%) |
Dec 02, 2011 | 33.02 | 33.13 | 32.52 | 32.52 | 18,556 | -0.06(-0.18%) |