Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.05 | 38.42 | 37.55 | 37.85 | 2,784,750 | -0.14(-0.37%) |
Feb 28, 2012 | 38.02 | 38.29 | 37.59 | 37.99 | 2,298,710 | -0.03(-0.08%) |
Feb 27, 2012 | 37.22 | 38.15 | 36.94 | 38.02 | 2,453,849 | +0.40(+1.06%) |
Feb 24, 2012 | 38.23 | 38.30 | 37.13 | 37.62 | 5,322,947 | -0.58(-1.52%) |
Feb 23, 2012 | 37.69 | 38.61 | 37.40 | 38.20 | 4,318,081 | +0.44(+1.17%) |
Feb 22, 2012 | 38.01 | 38.35 | 37.61 | 37.76 | 3,232,529 | -0.35(-0.92%) |
Feb 21, 2012 | 39.00 | 39.01 | 37.87 | 38.11 | 3,253,497 | -0.80(-2.06%) |
Feb 17, 2012 | 39.51 | 39.58 | 38.88 | 38.91 | 2,182,324 | -0.62(-1.57%) |
Feb 16, 2012 | 38.71 | 39.65 | 38.63 | 39.53 | 2,398,368 | +0.88(+2.28%) |
Feb 15, 2012 | 39.02 | 39.18 | 38.48 | 38.65 | 1,997,805 | -0.14(-0.36%) |
Feb 14, 2012 | 38.19 | 38.84 | 38.14 | 38.79 | 1,431,260 | +0.42(+1.09%) |
Feb 13, 2012 | 37.99 | 38.50 | 37.82 | 38.37 | 1,865,775 | +0.84(+2.24%) |
Feb 10, 2012 | 37.76 | 38.12 | 37.28 | 37.53 | 1,943,992 | -0.87(-2.27%) |
Feb 09, 2012 | 38.35 | 38.61 | 37.98 | 38.40 | 2,500,633 | +0.04(+0.10%) |
Feb 08, 2012 | 38.26 | 38.85 | 38.15 | 38.36 | 2,203,299 | +0.02(+0.05%) |
Feb 07, 2012 | 37.74 | 38.56 | 37.41 | 38.34 | 3,189,365 | +0.59(+1.55%) |
Feb 06, 2012 | 37.53 | 37.80 | 37.20 | 37.76 | 2,239,031 | -0.09(-0.25%) |
Feb 03, 2012 | 37.37 | 37.95 | 37.37 | 37.85 | 2,680,965 | +1.03(+2.80%) |
Feb 02, 2012 | 37.00 | 37.90 | 36.78 | 36.82 | 2,775,949 | -0.18(-0.49%) |
Feb 01, 2012 | 36.33 | 37.26 | 36.05 | 37.00 | 4,174,953 | +1.00(+2.78%) |
Jan 31, 2012 | 36.19 | 36.23 | 35.68 | 36.00 | 1,908,277 | +0.09(+0.25%) |
Jan 30, 2012 | 36.21 | 36.22 | 35.41 | 35.91 | 2,039,367 | -0.69(-1.89%) |
Jan 27, 2012 | 36.38 | 36.70 | 35.86 | 36.60 | 2,539,897 | +0.05(+0.14%) |
Jan 26, 2012 | 36.45 | 37.97 | 36.25 | 36.55 | 5,665,068 | +0.32(+0.88%) |
Jan 25, 2012 | 35.71 | 36.26 | 35.50 | 36.23 | 5,190,845 | +0.42(+1.17%) |
Jan 24, 2012 | 34.62 | 35.94 | 34.61 | 35.81 | 4,452,196 | +1.15(+3.32%) |
Jan 23, 2012 | 35.01 | 35.53 | 34.35 | 34.66 | 2,621,170 | -0.38(-1.08%) |
Jan 20, 2012 | 35.33 | 35.88 | 34.97 | 35.04 | 2,711,838 | -0.39(-1.10%) |
Jan 19, 2012 | 34.43 | 36.12 | 34.38 | 35.43 | 6,584,248 | +1.09(+3.17%) |
Jan 18, 2012 | 32.13 | 34.57 | 32.05 | 34.34 | 4,580,425 | +2.18(+6.78%) |
Jan 17, 2012 | 32.50 | 32.91 | 32.07 | 32.16 | 1,916,767 | +0.24(+0.75%) |
Jan 13, 2012 | 32.00 | 32.17 | 31.38 | 31.92 | 1,351,334 | -0.38(-1.18%) |
Jan 12, 2012 | 32.33 | 32.46 | 31.84 | 32.30 | 1,420,642 | +0.12(+0.37%) |
Jan 11, 2012 | 32.50 | 32.66 | 31.76 | 32.18 | 2,330,260 | -0.35(-1.08%) |
Jan 10, 2012 | 31.58 | 32.84 | 31.54 | 32.53 | 3,533,058 | +1.45(+4.67%) |
Jan 09, 2012 | 30.93 | 31.18 | 30.66 | 31.08 | 2,108,556 | +0.12(+0.39%) |
Jan 06, 2012 | 30.83 | 31.16 | 30.52 | 30.96 | 2,134,090 | +0.14(+0.45%) |
Jan 05, 2012 | 30.10 | 31.23 | 29.82 | 30.82 | 3,319,597 | +0.61(+2.02%) |
Jan 04, 2012 | 30.69 | 30.73 | 30.03 | 30.21 | 2,778,516 | -0.12(-0.40%) |
Dec 30, 2011 | 30.55 | 30.61 | 30.25 | 30.33 | 1,132,226 | -0.07(-0.23%) |
Dec 29, 2011 | 29.93 | 30.50 | 29.88 | 30.40 | 1,533,495 | +0.49(+1.64%) |
Dec 28, 2011 | 30.69 | 30.78 | 29.81 | 29.91 | 1,950,371 | -0.87(-2.83%) |
Dec 27, 2011 | 30.69 | 31.11 | 30.60 | 30.78 | 1,150,483 | -0.03(-0.10%) |
Dec 23, 2011 | 30.54 | 30.82 | 30.33 | 30.81 | 1,100,175 | +0.50(+1.65%) |
Dec 21, 2011 | 31.01 | 31.02 | 29.75 | 30.31 | 4,709,044 | -1.18(-3.75%) |
Dec 20, 2011 | 30.62 | 31.72 | 30.62 | 31.49 | 2,477,296 | +1.29(+4.27%) |
Dec 19, 2011 | 31.39 | 31.39 | 30.08 | 30.20 | 3,965,568 | -1.00(-3.21%) |
Dec 16, 2011 | 31.33 | 32.45 | 31.15 | 31.20 | 3,991,852 | +0.13(+0.42%) |
Dec 15, 2011 | 31.61 | 31.68 | 30.48 | 31.07 | 3,657,201 | -0.18(-0.58%) |
Dec 14, 2011 | 32.45 | 32.66 | 31.11 | 31.25 | 3,202,366 | -1.45(-4.43%) |
Dec 13, 2011 | 33.60 | 33.89 | 32.50 | 32.70 | 3,020,527 | -0.74(-2.21%) |
Dec 12, 2011 | 33.91 | 34.15 | 33.11 | 33.44 | 2,849,819 | -0.95(-2.76%) |
Dec 09, 2011 | 34.15 | 34.60 | 34.01 | 34.39 | 3,005,238 | +0.47(+1.39%) |
Dec 08, 2011 | 34.36 | 34.75 | 33.86 | 33.92 | 2,791,937 | -0.88(-2.53%) |
Dec 07, 2011 | 34.45 | 35.00 | 33.63 | 34.80 | 2,978,326 | +0.02(+0.06%) |
Dec 06, 2011 | 33.90 | 34.92 | 33.89 | 34.78 | 3,133,767 | +0.69(+2.02%) |
Dec 05, 2011 | 33.59 | 34.39 | 32.38 | 34.09 | 3,926,362 | +0.12(+0.35%) |
Dec 02, 2011 | 34.62 | 34.88 | 33.90 | 33.97 | 2,237,100 | -0.30(-0.88%) |