Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.99 | 36.17 | 35.14 | 35.17 | 437,295 | -0.80(-2.21%) |
Feb 28, 2012 | 35.62 | 36.24 | 35.39 | 35.96 | 712,915 | +0.33(+0.94%) |
Feb 27, 2012 | 34.48 | 35.91 | 34.37 | 35.63 | 895,108 | +0.91(+2.62%) |
Feb 24, 2012 | 35.35 | 35.41 | 34.59 | 34.72 | 441,435 | -0.63(-1.78%) |
Feb 23, 2012 | 35.13 | 35.50 | 34.69 | 35.35 | 572,813 | +0.22(+0.62%) |
Feb 22, 2012 | 33.41 | 35.26 | 33.36 | 35.13 | 1,069,418 | +1.72(+5.15%) |
Feb 21, 2012 | 33.37 | 33.50 | 32.03 | 33.41 | 979,641 | +0.08(+0.24%) |
Feb 17, 2012 | 33.52 | 33.54 | 33.05 | 33.33 | 621,627 | +0.02(+0.07%) |
Feb 16, 2012 | 32.78 | 33.67 | 32.58 | 33.31 | 726,348 | +0.65(+1.99%) |
Feb 15, 2012 | 33.49 | 33.57 | 32.42 | 32.66 | 509,333 | -0.74(-2.21%) |
Feb 14, 2012 | 33.14 | 33.42 | 33.02 | 33.40 | 367,850 | +0.10(+0.30%) |
Feb 13, 2012 | 33.29 | 33.49 | 32.92 | 33.30 | 484,827 | +0.33(+1.01%) |
Feb 10, 2012 | 32.69 | 33.09 | 32.44 | 32.96 | 357,220 | -0.04(-0.11%) |
Feb 09, 2012 | 33.23 | 33.42 | 32.74 | 33.00 | 338,036 | -0.07(-0.21%) |
Feb 08, 2012 | 33.22 | 33.36 | 32.72 | 33.07 | 584,549 | -0.04(-0.11%) |
Feb 07, 2012 | 33.05 | 33.44 | 32.80 | 33.11 | 394,322 | +0.00(+0.01%) |
Feb 06, 2012 | 33.10 | 33.26 | 32.95 | 33.11 | 412,003 | -0.22(-0.65%) |
Feb 03, 2012 | 33.51 | 33.63 | 33.30 | 33.32 | 453,235 | +0.33(+1.00%) |
Feb 02, 2012 | 33.09 | 33.22 | 32.86 | 32.99 | 528,501 | +0.00(+0.00%) |
Feb 01, 2012 | 32.63 | 33.25 | 32.51 | 32.99 | 646,964 | +0.64(+1.96%) |
Jan 31, 2012 | 32.73 | 32.79 | 31.18 | 32.36 | 2,288,339 | -0.17(-0.54%) |
Jan 30, 2012 | 33.58 | 34.13 | 32.11 | 32.53 | 2,686,815 | -1.39(-4.10%) |
Jan 27, 2012 | 33.74 | 34.21 | 33.72 | 33.92 | 373,724 | +0.04(+0.12%) |
Jan 26, 2012 | 34.24 | 34.31 | 33.77 | 33.88 | 398,235 | -0.05(-0.14%) |
Jan 25, 2012 | 33.31 | 34.04 | 33.05 | 33.93 | 371,708 | +0.53(+1.59%) |
Jan 24, 2012 | 33.18 | 33.58 | 32.88 | 33.40 | 521,496 | -0.09(-0.28%) |
Jan 23, 2012 | 33.57 | 34.21 | 33.29 | 33.49 | 505,952 | -0.15(-0.43%) |
Jan 20, 2012 | 34.51 | 34.51 | 33.39 | 33.64 | 554,586 | -0.95(-2.75%) |
Jan 19, 2012 | 34.43 | 35.32 | 34.43 | 34.59 | 922,687 | +0.41(+1.20%) |
Jan 18, 2012 | 33.04 | 34.20 | 33.04 | 34.18 | 689,221 | +1.13(+3.43%) |
Jan 17, 2012 | 33.74 | 33.74 | 32.94 | 33.04 | 453,864 | -0.40(-1.18%) |
Jan 13, 2012 | 33.29 | 33.47 | 32.69 | 33.44 | 274,896 | -0.24(-0.73%) |
Jan 12, 2012 | 33.98 | 33.98 | 33.30 | 33.68 | 401,941 | -0.13(-0.39%) |
Jan 11, 2012 | 33.58 | 33.98 | 33.54 | 33.82 | 229,586 | +0.11(+0.33%) |
Jan 10, 2012 | 34.04 | 34.04 | 33.40 | 33.70 | 444,827 | +0.14(+0.41%) |
Jan 09, 2012 | 33.24 | 33.65 | 33.12 | 33.57 | 370,781 | +0.41(+1.23%) |
Jan 06, 2012 | 33.11 | 33.19 | 32.60 | 33.16 | 420,171 | +0.06(+0.18%) |
Jan 05, 2012 | 32.26 | 33.14 | 31.89 | 33.10 | 481,716 | +0.68(+2.10%) |
Jan 04, 2012 | 32.44 | 32.55 | 31.77 | 32.41 | 708,254 | -0.49(-1.49%) |
Dec 30, 2011 | 32.70 | 32.95 | 32.61 | 32.90 | 500,037 | +0.30(+0.91%) |
Dec 29, 2011 | 32.10 | 32.68 | 31.98 | 32.61 | 290,126 | +0.64(+2.02%) |
Dec 28, 2011 | 32.53 | 32.53 | 31.73 | 31.96 | 348,753 | -0.53(-1.64%) |
Dec 27, 2011 | 32.46 | 32.71 | 32.29 | 32.49 | 349,805 | -0.06(-0.17%) |
Dec 23, 2011 | 32.05 | 32.67 | 32.05 | 32.55 | 378,152 | +0.67(+2.11%) |
Dec 21, 2011 | 31.47 | 31.98 | 30.97 | 31.88 | 390,633 | +0.30(+0.95%) |
Dec 20, 2011 | 31.37 | 31.71 | 31.23 | 31.58 | 705,382 | +0.72(+2.35%) |
Dec 19, 2011 | 31.96 | 32.08 | 30.71 | 30.85 | 506,462 | -0.95(-3.00%) |
Dec 16, 2011 | 30.81 | 31.89 | 30.71 | 31.81 | 1,349,579 | +1.27(+4.16%) |
Dec 15, 2011 | 30.90 | 31.13 | 30.37 | 30.54 | 629,340 | +0.15(+0.50%) |
Dec 14, 2011 | 30.96 | 32.61 | 29.69 | 30.39 | 941,617 | -0.79(-2.55%) |
Dec 13, 2011 | 32.22 | 32.42 | 30.90 | 31.18 | 484,329 | -0.67(-2.10%) |
Dec 12, 2011 | 32.00 | 32.00 | 31.37 | 31.85 | 426,625 | -0.62(-1.91%) |
Dec 09, 2011 | 31.54 | 32.62 | 31.45 | 32.47 | 181,139 | +1.11(+3.54%) |
Dec 08, 2011 | 32.11 | 32.31 | 31.29 | 31.36 | 391,430 | -1.02(-3.15%) |
Dec 07, 2011 | 32.08 | 32.56 | 31.51 | 32.38 | 529,175 | +0.00(+0.01%) |
Dec 06, 2011 | 32.89 | 32.92 | 31.95 | 32.38 | 428,934 | -0.55(-1.66%) |
Dec 05, 2011 | 33.14 | 33.45 | 32.68 | 32.92 | 432,673 | +0.38(+1.16%) |
Dec 02, 2011 | 32.70 | 32.79 | 32.34 | 32.55 | 491,991 | +0.32(+0.98%) |