Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.48 | 37.87 | 36.82 | 36.84 | 229,540 | -0.60(-1.61%) |
Feb 28, 2012 | 38.44 | 38.48 | 37.13 | 37.45 | 312,311 | -1.09(-2.82%) |
Feb 27, 2012 | 38.65 | 38.75 | 38.32 | 38.53 | 105,885 | -0.30(-0.77%) |
Feb 24, 2012 | 39.19 | 39.19 | 38.67 | 38.83 | 77,480 | -0.36(-0.92%) |
Feb 23, 2012 | 38.70 | 39.22 | 38.67 | 39.19 | 80,223 | +0.56(+1.44%) |
Feb 22, 2012 | 38.74 | 39.01 | 38.48 | 38.64 | 80,932 | -0.16(-0.41%) |
Feb 21, 2012 | 39.07 | 39.15 | 38.61 | 38.80 | 67,875 | -0.05(-0.12%) |
Feb 17, 2012 | 39.06 | 39.19 | 38.76 | 38.85 | 61,339 | -0.08(-0.21%) |
Feb 16, 2012 | 38.28 | 38.97 | 38.25 | 38.93 | 87,068 | +0.72(+1.90%) |
Feb 15, 2012 | 38.48 | 38.63 | 38.01 | 38.20 | 100,312 | -0.11(-0.29%) |
Feb 14, 2012 | 38.61 | 38.66 | 38.08 | 38.32 | 82,101 | -0.33(-0.85%) |
Feb 13, 2012 | 38.69 | 38.86 | 38.55 | 38.65 | 89,432 | +0.21(+0.54%) |
Feb 10, 2012 | 38.62 | 38.75 | 38.39 | 38.44 | 111,009 | -0.43(-1.10%) |
Feb 09, 2012 | 39.27 | 39.31 | 38.75 | 38.86 | 81,714 | -0.27(-0.68%) |
Feb 08, 2012 | 39.36 | 39.44 | 38.94 | 39.13 | 122,593 | -0.09(-0.23%) |
Feb 07, 2012 | 39.38 | 39.74 | 39.21 | 39.22 | 247,195 | -0.33(-0.83%) |
Feb 06, 2012 | 39.50 | 39.68 | 39.35 | 39.55 | 94,816 | -0.12(-0.30%) |
Feb 03, 2012 | 39.28 | 39.84 | 39.28 | 39.67 | 233,301 | +0.59(+1.50%) |
Feb 02, 2012 | 38.96 | 39.24 | 38.90 | 39.08 | 159,098 | +0.04(+0.10%) |
Feb 01, 2012 | 38.29 | 39.08 | 38.29 | 39.04 | 201,655 | +0.76(+2.00%) |
Jan 31, 2012 | 38.25 | 38.41 | 37.97 | 38.28 | 202,752 | +0.27(+0.70%) |
Jan 30, 2012 | 37.99 | 38.27 | 37.81 | 38.01 | 189,723 | -0.34(-0.88%) |
Jan 27, 2012 | 38.37 | 38.63 | 38.14 | 38.35 | 195,942 | -0.45(-1.16%) |
Jan 26, 2012 | 38.12 | 39.01 | 38.12 | 38.80 | 166,725 | +0.77(+2.03%) |
Jan 25, 2012 | 37.58 | 38.15 | 37.51 | 38.03 | 89,745 | +0.23(+0.60%) |
Jan 24, 2012 | 37.80 | 37.99 | 37.69 | 37.80 | 115,665 | -0.26(-0.68%) |
Jan 23, 2012 | 37.80 | 38.13 | 37.80 | 38.06 | 72,085 | +0.18(+0.47%) |
Jan 20, 2012 | 37.83 | 38.12 | 37.66 | 37.88 | 135,588 | +0.03(+0.09%) |
Jan 19, 2012 | 38.04 | 38.04 | 37.73 | 37.85 | 88,431 | -0.16(-0.42%) |
Jan 18, 2012 | 37.92 | 38.04 | 37.58 | 38.01 | 86,955 | +0.04(+0.11%) |
Jan 17, 2012 | 37.99 | 38.39 | 37.87 | 37.97 | 124,169 | +0.10(+0.26%) |
Jan 13, 2012 | 37.69 | 37.97 | 37.62 | 37.87 | 67,185 | -0.16(-0.42%) |
Jan 12, 2012 | 38.08 | 38.25 | 37.84 | 38.04 | 128,940 | -0.06(-0.15%) |
Jan 11, 2012 | 37.87 | 38.28 | 37.87 | 38.09 | 118,911 | +0.02(+0.04%) |
Jan 10, 2012 | 38.28 | 38.30 | 37.94 | 38.08 | 125,104 | +0.10(+0.28%) |
Jan 09, 2012 | 38.29 | 38.29 | 37.70 | 37.97 | 86,735 | -0.20(-0.53%) |
Jan 06, 2012 | 38.34 | 38.45 | 37.92 | 38.17 | 81,450 | -0.23(-0.59%) |
Jan 05, 2012 | 38.10 | 38.55 | 37.76 | 38.40 | 112,602 | +0.12(+0.32%) |
Jan 04, 2012 | 38.50 | 38.76 | 38.28 | 38.28 | 107,702 | -0.31(-0.79%) |
Dec 30, 2011 | 39.17 | 39.23 | 38.57 | 38.58 | 102,444 | -0.59(-1.50%) |
Dec 29, 2011 | 38.91 | 39.43 | 38.91 | 39.17 | 111,736 | +0.38(+0.98%) |
Dec 28, 2011 | 39.15 | 39.15 | 38.75 | 38.79 | 104,127 | -0.27(-0.70%) |
Dec 27, 2011 | 38.68 | 39.15 | 38.61 | 39.07 | 60,532 | +0.26(+0.66%) |
Dec 23, 2011 | 38.71 | 38.93 | 38.65 | 38.81 | 39,402 | +0.14(+0.35%) |
Dec 21, 2011 | 38.32 | 38.70 | 38.12 | 38.67 | 63,192 | +0.19(+0.50%) |
Dec 20, 2011 | 37.82 | 38.50 | 37.82 | 38.48 | 152,204 | +1.09(+2.93%) |
Dec 19, 2011 | 38.03 | 38.32 | 37.28 | 37.38 | 109,233 | -0.35(-0.94%) |
Dec 16, 2011 | 37.87 | 38.12 | 37.47 | 37.74 | 352,270 | -0.05(-0.13%) |
Dec 15, 2011 | 37.30 | 37.87 | 37.22 | 37.79 | 114,613 | +0.84(+2.27%) |
Dec 14, 2011 | 37.04 | 37.47 | 36.92 | 36.95 | 120,224 | -0.37(-0.99%) |
Dec 13, 2011 | 37.27 | 37.92 | 37.15 | 37.32 | 111,250 | +0.17(+0.45%) |
Dec 12, 2011 | 37.25 | 37.32 | 36.92 | 37.15 | 168,459 | -0.44(-1.18%) |
Dec 09, 2011 | 37.08 | 37.71 | 37.08 | 37.59 | 156,275 | +0.64(+1.74%) |
Dec 08, 2011 | 37.58 | 37.61 | 36.88 | 36.95 | 202,898 | -0.80(-2.11%) |
Dec 07, 2011 | 37.70 | 38.04 | 37.43 | 37.75 | 402,093 | -0.15(-0.40%) |
Dec 06, 2011 | 37.84 | 38.37 | 37.84 | 37.90 | 285,706 | +0.05(+0.13%) |
Dec 05, 2011 | 37.62 | 38.05 | 37.54 | 37.85 | 160,484 | +0.61(+1.64%) |
Dec 02, 2011 | 37.67 | 37.67 | 37.05 | 37.24 | 113,989 | -0.05(-0.13%) |