Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.29 | 38.71 | 37.69 | 37.79 | 1,835,403 | -0.48(-1.27%) |
Feb 28, 2012 | 38.43 | 38.91 | 38.17 | 38.28 | 1,984,345 | -0.15(-0.39%) |
Feb 27, 2012 | 38.02 | 38.97 | 37.61 | 38.43 | 1,969,516 | -0.12(-0.31%) |
Feb 24, 2012 | 38.70 | 38.86 | 38.32 | 38.55 | 1,790,813 | -0.15(-0.39%) |
Feb 23, 2012 | 39.63 | 39.66 | 37.41 | 38.70 | 4,839,416 | -1.06(-2.66%) |
Feb 22, 2012 | 40.63 | 40.67 | 39.44 | 39.75 | 1,589,513 | -1.09(-2.66%) |
Feb 21, 2012 | 41.60 | 41.74 | 40.50 | 40.84 | 1,021,398 | -0.41(-1.00%) |
Feb 17, 2012 | 41.26 | 41.78 | 41.19 | 41.26 | 1,085,616 | +0.11(+0.27%) |
Feb 16, 2012 | 39.67 | 41.60 | 39.67 | 41.14 | 2,051,153 | +1.14(+2.84%) |
Feb 15, 2012 | 40.18 | 40.47 | 39.78 | 40.01 | 1,436,085 | -0.06(-0.16%) |
Feb 14, 2012 | 40.20 | 40.27 | 39.51 | 40.07 | 1,245,953 | -0.35(-0.86%) |
Feb 13, 2012 | 40.22 | 40.49 | 39.81 | 40.42 | 1,164,966 | +0.71(+1.78%) |
Feb 10, 2012 | 40.16 | 40.16 | 39.45 | 39.71 | 1,083,094 | -1.11(-2.72%) |
Feb 09, 2012 | 41.03 | 41.47 | 40.45 | 40.83 | 1,697,869 | +0.49(+1.22%) |
Feb 08, 2012 | 40.94 | 41.30 | 39.80 | 40.33 | 1,827,397 | -0.69(-1.68%) |
Feb 07, 2012 | 41.26 | 41.53 | 40.69 | 41.02 | 2,119,527 | -0.46(-1.11%) |
Feb 06, 2012 | 40.40 | 41.49 | 40.33 | 41.49 | 1,595,555 | +0.84(+2.07%) |
Feb 03, 2012 | 40.67 | 41.25 | 40.47 | 40.64 | 1,818,940 | +0.52(+1.31%) |
Feb 02, 2012 | 40.23 | 40.67 | 39.75 | 40.12 | 2,009,233 | +0.00(+0.00%) |
Feb 01, 2012 | 38.95 | 40.37 | 38.94 | 40.12 | 2,550,461 | +1.42(+3.67%) |
Jan 31, 2012 | 39.22 | 39.22 | 37.73 | 38.70 | 3,091,522 | -0.48(-1.22%) |
Jan 30, 2012 | 38.58 | 39.86 | 38.58 | 39.17 | 3,057,771 | -0.20(-0.50%) |
Jan 27, 2012 | 38.69 | 39.79 | 38.60 | 39.37 | 2,467,663 | +1.03(+2.69%) |
Jan 26, 2012 | 39.26 | 39.33 | 38.20 | 38.34 | 928,643 | -0.62(-1.59%) |
Jan 25, 2012 | 38.01 | 39.29 | 37.64 | 38.96 | 1,594,556 | +0.83(+2.17%) |
Jan 24, 2012 | 37.61 | 38.20 | 37.29 | 38.13 | 1,415,089 | -0.02(-0.06%) |
Jan 23, 2012 | 38.35 | 38.35 | 37.78 | 38.16 | 1,412,482 | +0.14(+0.36%) |
Jan 20, 2012 | 38.58 | 38.61 | 37.86 | 38.02 | 1,669,382 | -0.75(-1.93%) |
Jan 19, 2012 | 39.27 | 39.27 | 37.90 | 38.77 | 3,064,543 | -0.16(-0.41%) |
Jan 18, 2012 | 37.02 | 39.72 | 36.47 | 38.93 | 5,065,008 | +1.97(+5.33%) |
Jan 17, 2012 | 37.54 | 37.78 | 36.90 | 36.96 | 1,302,643 | +0.04(+0.11%) |
Jan 13, 2012 | 37.18 | 37.24 | 36.68 | 36.92 | 1,994,771 | -0.52(-1.40%) |
Jan 12, 2012 | 36.45 | 38.00 | 36.45 | 37.44 | 3,365,850 | +1.03(+2.83%) |
Jan 11, 2012 | 36.20 | 36.50 | 36.02 | 36.41 | 1,237,420 | +0.11(+0.31%) |
Jan 10, 2012 | 35.55 | 36.30 | 35.55 | 36.30 | 1,926,775 | +1.36(+3.91%) |
Jan 09, 2012 | 35.51 | 35.64 | 34.78 | 34.93 | 1,848,321 | -0.43(-1.21%) |
Jan 06, 2012 | 36.27 | 36.27 | 35.32 | 35.36 | 1,515,945 | -0.91(-2.52%) |
Jan 05, 2012 | 36.58 | 36.58 | 35.30 | 36.28 | 2,078,728 | -0.60(-1.64%) |
Jan 04, 2012 | 36.47 | 37.13 | 35.81 | 36.88 | 1,447,293 | +1.75(+4.99%) |
Dec 30, 2011 | 35.20 | 35.49 | 35.12 | 35.13 | 654,300 | -0.11(-0.32%) |
Dec 29, 2011 | 34.91 | 35.24 | 34.78 | 35.24 | 834,080 | +0.53(+1.53%) |
Dec 28, 2011 | 35.19 | 35.39 | 34.47 | 34.70 | 1,506,904 | -0.60(-1.71%) |
Dec 27, 2011 | 35.06 | 35.39 | 34.88 | 35.31 | 818,438 | +0.15(+0.43%) |
Dec 23, 2011 | 34.87 | 35.19 | 34.80 | 35.16 | 841,415 | +0.83(+2.40%) |
Dec 21, 2011 | 34.23 | 34.46 | 33.68 | 34.33 | 1,219,478 | -0.09(-0.25%) |
Dec 20, 2011 | 33.21 | 34.58 | 33.16 | 34.42 | 1,489,932 | +1.92(+5.91%) |
Dec 19, 2011 | 33.66 | 34.03 | 32.33 | 32.50 | 1,118,557 | -0.94(-2.82%) |
Dec 16, 2011 | 33.66 | 33.88 | 33.09 | 33.44 | 2,399,210 | +0.17(+0.50%) |
Dec 15, 2011 | 33.96 | 34.09 | 32.92 | 33.28 | 2,193,168 | -0.10(-0.31%) |
Dec 14, 2011 | 33.53 | 33.83 | 33.02 | 33.38 | 3,757,712 | -0.26(-0.78%) |
Dec 13, 2011 | 34.20 | 35.05 | 33.28 | 33.64 | 2,377,979 | -0.15(-0.45%) |
Dec 12, 2011 | 34.26 | 34.26 | 33.31 | 33.79 | 3,318,251 | -1.21(-3.47%) |
Dec 09, 2011 | 34.08 | 35.18 | 33.77 | 35.01 | 3,628,300 | +0.74(+2.15%) |
Dec 08, 2011 | 35.43 | 35.47 | 34.17 | 34.27 | 1,994,129 | -1.55(-4.32%) |
Dec 07, 2011 | 36.24 | 36.24 | 35.32 | 35.82 | 2,556,333 | -0.83(-2.27%) |
Dec 06, 2011 | 36.78 | 36.93 | 35.97 | 36.65 | 1,785,614 | -0.13(-0.37%) |
Dec 05, 2011 | 36.87 | 37.26 | 36.51 | 36.78 | 2,015,889 | +0.63(+1.73%) |
Dec 02, 2011 | 37.12 | 37.25 | 36.05 | 36.16 | 1,412,746 | -0.45(-1.24%) |