Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.76 | 35.93 | 35.01 | 35.36 | 350,708 | -0.13(-0.37%) |
Feb 28, 2012 | 35.19 | 35.58 | 35.19 | 35.50 | 313,932 | +0.53(+1.52%) |
Feb 27, 2012 | 34.50 | 35.23 | 34.48 | 34.97 | 359,042 | -0.07(-0.19%) |
Feb 24, 2012 | 34.90 | 35.05 | 34.80 | 35.03 | 235,555 | +0.61(+1.77%) |
Feb 23, 2012 | 34.56 | 34.58 | 34.30 | 34.42 | 339,747 | -0.02(-0.06%) |
Feb 22, 2012 | 34.42 | 34.49 | 34.20 | 34.44 | 150,192 | -0.01(-0.02%) |
Feb 21, 2012 | 34.59 | 34.84 | 34.30 | 34.45 | 472,737 | +0.10(+0.29%) |
Feb 17, 2012 | 34.48 | 34.64 | 34.28 | 34.35 | 341,837 | -0.16(-0.46%) |
Feb 16, 2012 | 33.73 | 34.58 | 33.65 | 34.51 | 337,846 | +0.18(+0.52%) |
Feb 15, 2012 | 34.50 | 34.68 | 34.27 | 34.33 | 282,224 | -0.11(-0.31%) |
Feb 14, 2012 | 34.36 | 34.68 | 34.18 | 34.44 | 179,032 | +0.03(+0.10%) |
Feb 13, 2012 | 34.28 | 34.47 | 34.27 | 34.40 | 509,441 | +0.41(+1.21%) |
Feb 10, 2012 | 33.93 | 34.12 | 33.80 | 33.99 | 251,361 | -1.15(-3.26%) |
Feb 09, 2012 | 35.09 | 35.23 | 34.97 | 35.14 | 159,257 | +0.10(+0.28%) |
Feb 08, 2012 | 35.02 | 35.14 | 34.85 | 35.04 | 227,282 | -0.04(-0.11%) |
Feb 07, 2012 | 34.92 | 35.14 | 34.71 | 35.08 | 337,381 | +0.32(+0.93%) |
Feb 06, 2012 | 34.89 | 34.90 | 34.54 | 34.75 | 222,832 | -0.37(-1.06%) |
Feb 03, 2012 | 34.95 | 35.17 | 34.56 | 35.13 | 184,691 | +0.19(+0.55%) |
Feb 02, 2012 | 35.07 | 35.34 | 34.71 | 34.93 | 312,395 | +0.18(+0.51%) |
Feb 01, 2012 | 34.30 | 34.95 | 34.28 | 34.75 | 248,585 | +0.74(+2.16%) |
Jan 31, 2012 | 33.79 | 34.04 | 33.57 | 34.02 | 323,288 | +0.52(+1.54%) |
Jan 30, 2012 | 33.18 | 33.63 | 32.87 | 33.50 | 179,569 | -0.53(-1.56%) |
Jan 27, 2012 | 33.34 | 34.14 | 33.34 | 34.03 | 270,189 | +0.50(+1.50%) |
Jan 26, 2012 | 33.95 | 33.96 | 33.44 | 33.53 | 209,601 | +0.23(+0.70%) |
Jan 25, 2012 | 32.67 | 33.44 | 32.38 | 33.30 | 501,338 | -0.52(-1.55%) |
Jan 24, 2012 | 33.37 | 33.97 | 33.28 | 33.82 | 224,330 | -0.29(-0.85%) |
Jan 23, 2012 | 33.97 | 34.44 | 33.84 | 34.11 | 196,129 | -0.11(-0.31%) |
Jan 20, 2012 | 34.05 | 34.30 | 33.97 | 34.22 | 187,616 | +0.07(+0.19%) |
Jan 19, 2012 | 33.98 | 34.22 | 33.91 | 34.15 | 240,434 | +0.47(+1.40%) |
Jan 18, 2012 | 32.85 | 33.68 | 32.85 | 33.68 | 160,967 | +0.78(+2.38%) |
Jan 17, 2012 | 32.71 | 33.09 | 32.71 | 32.90 | 248,198 | +1.01(+3.16%) |
Jan 13, 2012 | 32.05 | 32.05 | 31.47 | 31.89 | 248,848 | -0.75(-2.29%) |
Jan 12, 2012 | 32.49 | 32.80 | 32.39 | 32.64 | 181,913 | +0.38(+1.17%) |
Jan 11, 2012 | 32.20 | 32.26 | 32.01 | 32.26 | 246,725 | +0.07(+0.21%) |
Jan 10, 2012 | 32.34 | 32.50 | 32.16 | 32.20 | 136,265 | +0.40(+1.25%) |
Jan 09, 2012 | 31.71 | 31.83 | 31.50 | 31.80 | 210,365 | +0.34(+1.10%) |
Jan 06, 2012 | 31.52 | 31.56 | 31.17 | 31.45 | 165,466 | +0.18(+0.57%) |
Jan 05, 2012 | 31.53 | 31.53 | 31.06 | 31.28 | 260,142 | -0.66(-2.05%) |
Jan 04, 2012 | 32.12 | 32.38 | 31.86 | 31.93 | 285,997 | +0.52(+1.67%) |
Dec 30, 2011 | 30.92 | 31.47 | 30.92 | 31.41 | 176,818 | +0.49(+1.59%) |
Dec 29, 2011 | 30.69 | 30.95 | 30.48 | 30.92 | 204,405 | +0.46(+1.50%) |
Dec 28, 2011 | 31.20 | 31.31 | 30.43 | 30.46 | 235,051 | -0.11(-0.37%) |
Dec 27, 2011 | 30.45 | 30.65 | 30.28 | 30.57 | 128,889 | +0.12(+0.39%) |
Dec 23, 2011 | 30.33 | 30.68 | 30.22 | 30.45 | 189,075 | +0.42(+1.41%) |
Dec 21, 2011 | 30.28 | 30.28 | 29.67 | 30.03 | 201,604 | -0.34(-1.11%) |
Dec 20, 2011 | 29.70 | 30.43 | 29.70 | 30.37 | 227,901 | +1.31(+4.49%) |
Dec 19, 2011 | 29.16 | 29.65 | 29.03 | 29.06 | 234,781 | -0.70(-2.36%) |
Dec 16, 2011 | 29.62 | 30.12 | 29.62 | 29.77 | 248,267 | +0.18(+0.60%) |
Dec 15, 2011 | 29.84 | 30.12 | 29.35 | 29.59 | 294,696 | +0.23(+0.77%) |
Dec 14, 2011 | 30.24 | 30.29 | 29.36 | 29.36 | 321,461 | -1.33(-4.34%) |
Dec 13, 2011 | 31.08 | 31.46 | 30.55 | 30.69 | 378,611 | -0.50(-1.61%) |
Dec 12, 2011 | 31.64 | 31.64 | 30.96 | 31.20 | 178,568 | -1.06(-3.29%) |
Dec 09, 2011 | 31.67 | 32.38 | 31.63 | 32.26 | 310,204 | +1.33(+4.31%) |
Dec 08, 2011 | 31.63 | 31.74 | 30.83 | 30.92 | 161,723 | -1.07(-3.33%) |
Dec 07, 2011 | 31.96 | 32.12 | 31.63 | 31.99 | 141,811 | -0.20(-0.62%) |
Dec 06, 2011 | 32.10 | 32.46 | 31.81 | 32.19 | 108,678 | +0.09(+0.27%) |
Dec 05, 2011 | 32.58 | 32.66 | 31.89 | 32.10 | 214,251 | +0.72(+2.28%) |
Dec 02, 2011 | 32.32 | 32.45 | 31.34 | 31.39 | 266,983 | -0.21(-0.67%) |