Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.81 | 35.83 | 35.34 | 35.45 | 6,884,738 | -0.24(-0.67%) |
Feb 28, 2012 | 35.94 | 35.94 | 35.42 | 35.69 | 6,512,941 | -0.28(-0.78%) |
Feb 27, 2012 | 35.70 | 36.14 | 35.54 | 35.97 | 4,631,762 | +0.12(+0.33%) |
Feb 24, 2012 | 36.01 | 36.04 | 35.69 | 35.85 | 5,769,615 | -0.13(-0.37%) |
Feb 23, 2012 | 36.53 | 36.53 | 35.90 | 35.99 | 6,583,781 | -0.63(-1.71%) |
Feb 22, 2012 | 36.53 | 36.73 | 36.29 | 36.61 | 5,063,625 | +0.06(+0.15%) |
Feb 21, 2012 | 36.54 | 36.82 | 36.47 | 36.56 | 6,282,050 | +0.27(+0.74%) |
Feb 17, 2012 | 36.42 | 36.48 | 36.15 | 36.29 | 5,013,602 | +0.08(+0.23%) |
Feb 16, 2012 | 35.85 | 36.32 | 35.81 | 36.20 | 5,045,040 | +0.29(+0.80%) |
Feb 15, 2012 | 36.42 | 36.42 | 35.73 | 35.92 | 6,119,242 | -0.18(-0.49%) |
Feb 14, 2012 | 36.98 | 36.98 | 35.04 | 36.09 | 9,128,611 | -0.83(-2.24%) |
Feb 13, 2012 | 36.71 | 36.92 | 36.29 | 36.92 | 4,405,934 | +0.42(+1.15%) |
Feb 10, 2012 | 36.46 | 36.55 | 36.23 | 36.50 | 4,279,502 | -0.38(-1.02%) |
Feb 09, 2012 | 36.60 | 37.03 | 36.24 | 36.88 | 5,896,583 | +0.48(+1.31%) |
Feb 08, 2012 | 36.23 | 36.50 | 36.08 | 36.40 | 4,903,127 | +0.10(+0.27%) |
Feb 07, 2012 | 36.21 | 36.71 | 35.83 | 36.30 | 13,760,395 | -1.01(-2.72%) |
Feb 06, 2012 | 36.55 | 37.60 | 36.54 | 37.32 | 7,479,174 | +0.64(+1.73%) |
Feb 03, 2012 | 36.48 | 37.00 | 36.36 | 36.68 | 8,316,266 | +0.71(+1.96%) |
Feb 02, 2012 | 36.43 | 36.50 | 35.97 | 35.97 | 7,610,625 | -0.30(-0.83%) |
Feb 01, 2012 | 36.41 | 36.70 | 36.04 | 36.27 | 6,490,378 | +0.35(+0.97%) |
Jan 31, 2012 | 36.41 | 36.55 | 35.58 | 35.92 | 6,645,273 | -0.24(-0.66%) |
Jan 30, 2012 | 35.96 | 36.16 | 35.66 | 36.16 | 4,847,125 | +0.03(+0.10%) |
Jan 27, 2012 | 36.25 | 36.52 | 36.07 | 36.13 | 5,488,902 | -0.28(-0.77%) |
Jan 26, 2012 | 36.52 | 36.89 | 36.20 | 36.41 | 7,509,684 | -0.02(-0.06%) |
Jan 25, 2012 | 35.41 | 36.65 | 35.09 | 36.43 | 9,589,954 | +1.02(+2.88%) |
Jan 24, 2012 | 34.55 | 35.43 | 34.45 | 35.41 | 6,206,898 | +0.63(+1.81%) |
Jan 23, 2012 | 34.55 | 35.02 | 34.43 | 34.78 | 6,706,848 | +0.29(+0.83%) |
Jan 20, 2012 | 34.77 | 34.77 | 34.23 | 34.49 | 7,994,198 | -0.33(-0.94%) |
Jan 19, 2012 | 34.96 | 34.96 | 34.54 | 34.82 | 6,646,796 | -0.01(-0.02%) |
Jan 18, 2012 | 34.43 | 34.83 | 34.13 | 34.83 | 6,332,148 | +0.53(+1.55%) |
Jan 17, 2012 | 34.43 | 34.92 | 34.25 | 34.30 | 6,506,240 | +0.36(+1.05%) |
Jan 13, 2012 | 34.12 | 34.39 | 33.76 | 33.94 | 7,696,400 | -0.50(-1.44%) |
Jan 12, 2012 | 33.65 | 34.63 | 33.36 | 34.43 | 7,984,005 | +0.99(+2.97%) |
Jan 11, 2012 | 33.71 | 33.84 | 33.37 | 33.44 | 9,704,694 | -0.61(-1.79%) |
Jan 10, 2012 | 33.95 | 34.17 | 33.69 | 34.05 | 6,721,329 | +0.57(+1.69%) |
Jan 09, 2012 | 33.13 | 33.79 | 33.09 | 33.48 | 6,075,621 | +0.52(+1.57%) |
Jan 06, 2012 | 33.52 | 33.71 | 32.87 | 32.97 | 7,000,504 | -0.40(-1.19%) |
Jan 05, 2012 | 33.27 | 33.55 | 32.86 | 33.37 | 8,595,580 | -0.22(-0.65%) |
Jan 04, 2012 | 33.35 | 33.64 | 33.16 | 33.58 | 5,031,255 | +1.01(+3.09%) |
Dec 30, 2011 | 32.60 | 32.93 | 32.57 | 32.58 | 4,049,004 | -0.03(-0.09%) |
Dec 29, 2011 | 32.04 | 32.62 | 31.97 | 32.60 | 5,132,496 | +0.69(+2.17%) |
Dec 28, 2011 | 32.51 | 32.55 | 31.78 | 31.91 | 4,398,150 | -0.51(-1.57%) |
Dec 27, 2011 | 32.41 | 32.58 | 32.06 | 32.42 | 4,228,961 | +0.06(+0.17%) |
Dec 23, 2011 | 31.75 | 32.42 | 31.75 | 32.37 | 7,316,359 | -0.48(-1.45%) |
Dec 21, 2011 | 33.67 | 33.73 | 32.36 | 32.84 | 15,052,623 | -1.89(-5.44%) |
Dec 20, 2011 | 34.16 | 34.91 | 34.13 | 34.73 | 5,423,489 | +1.22(+3.65%) |
Dec 19, 2011 | 34.36 | 34.43 | 33.38 | 33.50 | 6,772,001 | -0.85(-2.46%) |
Dec 16, 2011 | 34.53 | 34.99 | 34.17 | 34.35 | 9,613,785 | +0.18(+0.53%) |
Dec 15, 2011 | 34.76 | 34.86 | 34.09 | 34.17 | 5,615,734 | -0.06(-0.18%) |
Dec 14, 2011 | 34.62 | 34.78 | 34.09 | 34.23 | 6,254,445 | -0.60(-1.73%) |
Dec 13, 2011 | 35.38 | 35.74 | 34.61 | 34.83 | 5,603,039 | -0.39(-1.11%) |
Dec 12, 2011 | 35.71 | 35.82 | 34.82 | 35.22 | 4,835,794 | -0.81(-2.25%) |
Dec 09, 2011 | 35.66 | 36.20 | 35.36 | 36.04 | 5,123,848 | +0.71(+2.02%) |
Dec 08, 2011 | 36.07 | 36.18 | 35.00 | 35.32 | 6,396,689 | -1.02(-2.81%) |
Dec 07, 2011 | 36.25 | 36.58 | 35.71 | 36.34 | 5,621,997 | +0.01(+0.02%) |
Dec 06, 2011 | 36.57 | 36.64 | 36.01 | 36.34 | 4,458,203 | -0.11(-0.31%) |
Dec 05, 2011 | 36.48 | 36.77 | 36.15 | 36.45 | 4,836,504 | +0.54(+1.50%) |
Dec 02, 2011 | 36.53 | 36.81 | 35.83 | 35.91 | 5,622,166 | -0.34(-0.93%) |