Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.64 | 36.73 | 36.27 | 36.35 | 2,270,792 | -0.22(-0.60%) |
Feb 28, 2012 | 36.35 | 36.57 | 36.21 | 36.57 | 1,366,806 | +0.34(+0.95%) |
Feb 27, 2012 | 36.03 | 36.33 | 35.89 | 36.22 | 932,086 | -0.16(-0.43%) |
Feb 24, 2012 | 36.29 | 36.43 | 36.27 | 36.38 | 955,890 | +0.18(+0.49%) |
Feb 23, 2012 | 36.03 | 36.21 | 35.87 | 36.20 | 1,056,913 | +0.16(+0.43%) |
Feb 22, 2012 | 36.06 | 36.12 | 35.97 | 36.05 | 536,562 | -0.08(-0.22%) |
Feb 21, 2012 | 36.26 | 36.31 | 36.01 | 36.12 | 909,205 | +0.07(+0.19%) |
Feb 17, 2012 | 36.04 | 36.15 | 35.94 | 36.05 | 827,633 | +0.10(+0.28%) |
Feb 16, 2012 | 35.54 | 36.00 | 35.47 | 35.95 | 1,072,940 | +0.44(+1.23%) |
Feb 15, 2012 | 35.82 | 35.84 | 35.47 | 35.52 | 1,322,315 | -0.09(-0.24%) |
Feb 14, 2012 | 35.65 | 35.67 | 35.33 | 35.60 | 694,644 | -0.17(-0.48%) |
Feb 13, 2012 | 35.75 | 35.80 | 35.60 | 35.77 | 546,558 | +0.39(+1.10%) |
Feb 10, 2012 | 35.43 | 35.43 | 35.24 | 35.38 | 701,620 | -0.45(-1.26%) |
Feb 09, 2012 | 35.87 | 35.94 | 35.68 | 35.83 | 1,182,139 | +0.01(+0.02%) |
Feb 08, 2012 | 35.80 | 35.94 | 35.65 | 35.83 | 1,609,174 | +0.10(+0.28%) |
Feb 07, 2012 | 35.44 | 35.78 | 35.41 | 35.73 | 1,336,191 | +0.13(+0.37%) |
Feb 06, 2012 | 35.48 | 35.59 | 35.40 | 35.59 | 808,985 | -0.15(-0.41%) |
Feb 03, 2012 | 35.55 | 35.74 | 35.45 | 35.74 | 995,389 | +0.50(+1.41%) |
Feb 02, 2012 | 35.17 | 35.34 | 35.08 | 35.24 | 1,284,935 | +0.16(+0.47%) |
Feb 01, 2012 | 35.02 | 35.27 | 35.00 | 35.08 | 2,403,405 | +0.44(+1.28%) |
Jan 31, 2012 | 34.92 | 34.93 | 34.50 | 34.64 | 1,449,364 | +0.07(+0.20%) |
Jan 30, 2012 | 34.42 | 34.65 | 34.27 | 34.57 | 1,279,462 | -0.28(-0.80%) |
Jan 27, 2012 | 34.65 | 34.90 | 34.65 | 34.85 | 651,181 | +0.04(+0.11%) |
Jan 26, 2012 | 35.03 | 35.16 | 34.67 | 34.81 | 595,000 | -0.04(-0.11%) |
Jan 25, 2012 | 34.46 | 34.95 | 34.30 | 34.85 | 804,039 | +0.32(+0.92%) |
Jan 24, 2012 | 34.26 | 34.56 | 34.25 | 34.53 | 1,265,857 | -0.10(-0.29%) |
Jan 23, 2012 | 34.56 | 34.78 | 34.48 | 34.63 | 494,206 | +0.13(+0.38%) |
Jan 20, 2012 | 34.36 | 34.53 | 34.34 | 34.50 | 380,333 | +0.06(+0.18%) |
Jan 19, 2012 | 34.37 | 34.50 | 34.26 | 34.43 | 411,794 | +0.29(+0.84%) |
Jan 18, 2012 | 33.69 | 34.18 | 33.69 | 34.15 | 524,006 | +0.52(+1.55%) |
Jan 17, 2012 | 33.70 | 33.86 | 33.59 | 33.62 | 892,399 | +0.28(+0.84%) |
Jan 13, 2012 | 33.32 | 33.38 | 33.05 | 33.34 | 490,658 | -0.27(-0.81%) |
Jan 12, 2012 | 33.65 | 33.72 | 33.39 | 33.62 | 501,081 | +0.02(+0.05%) |
Jan 11, 2012 | 33.44 | 33.65 | 33.31 | 33.60 | 554,225 | +0.12(+0.35%) |
Jan 10, 2012 | 33.68 | 33.71 | 33.48 | 33.48 | 919,505 | +0.30(+0.89%) |
Jan 09, 2012 | 33.16 | 33.20 | 32.99 | 33.19 | 1,102,896 | +0.12(+0.35%) |
Jan 06, 2012 | 33.31 | 33.31 | 32.98 | 33.07 | 785,631 | -0.26(-0.77%) |
Jan 05, 2012 | 33.12 | 33.40 | 32.96 | 33.33 | 343,069 | -0.13(-0.40%) |
Jan 04, 2012 | 33.44 | 33.50 | 33.21 | 33.46 | 920,916 | +0.62(+1.90%) |
Dec 30, 2011 | 32.82 | 32.98 | 32.77 | 32.84 | 2,148,865 | -0.02(-0.05%) |
Dec 29, 2011 | 32.58 | 32.89 | 32.49 | 32.85 | 1,193,945 | +0.39(+1.20%) |
Dec 28, 2011 | 32.82 | 32.91 | 32.41 | 32.46 | 1,384,049 | -0.47(-1.42%) |
Dec 27, 2011 | 32.90 | 33.02 | 32.90 | 32.93 | 2,001,289 | -0.05(-0.17%) |
Dec 23, 2011 | 32.70 | 33.01 | 32.70 | 32.98 | 1,470,437 | +0.52(+1.61%) |
Dec 21, 2011 | 32.35 | 32.50 | 32.13 | 32.46 | 1,436,013 | -0.02(-0.07%) |
Dec 20, 2011 | 32.09 | 32.54 | 32.06 | 32.49 | 1,236,285 | +1.04(+3.29%) |
Dec 19, 2011 | 31.80 | 31.96 | 31.35 | 31.45 | 1,390,689 | -0.39(-1.23%) |
Dec 16, 2011 | 32.02 | 32.14 | 31.68 | 31.84 | 1,074,803 | -0.04(-0.12%) |
Dec 15, 2011 | 32.03 | 32.10 | 31.77 | 31.88 | 691,600 | +0.20(+0.63%) |
Dec 14, 2011 | 31.86 | 32.01 | 31.56 | 31.68 | 673,799 | -0.35(-1.08%) |
Dec 13, 2011 | 32.67 | 32.82 | 31.94 | 32.03 | 582,479 | -0.43(-1.33%) |
Dec 12, 2011 | 32.65 | 32.65 | 32.20 | 32.46 | 1,055,035 | -0.74(-2.23%) |
Dec 09, 2011 | 32.77 | 33.25 | 32.74 | 33.20 | 430,780 | +0.62(+1.91%) |
Dec 08, 2011 | 33.11 | 33.16 | 32.50 | 32.57 | 642,583 | -0.90(-2.69%) |
Dec 07, 2011 | 33.12 | 33.58 | 32.91 | 33.48 | 882,243 | +0.18(+0.56%) |
Dec 06, 2011 | 33.32 | 33.45 | 33.08 | 33.29 | 1,554,568 | -0.06(-0.18%) |
Dec 05, 2011 | 33.65 | 33.65 | 33.18 | 33.35 | 613,457 | +0.32(+0.98%) |
Dec 02, 2011 | 33.44 | 33.46 | 32.99 | 33.03 | 521,559 | -0.02(-0.05%) |