Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.85 | 35.16 | 34.23 | 34.26 | 200,908 | -0.57(-1.64%) |
Feb 28, 2012 | 34.82 | 35.19 | 34.75 | 34.83 | 221,396 | +0.01(+0.03%) |
Feb 27, 2012 | 34.36 | 35.11 | 33.94 | 34.82 | 173,489 | +0.01(+0.03%) |
Feb 24, 2012 | 34.78 | 35.24 | 34.75 | 34.82 | 103,716 | +0.08(+0.24%) |
Feb 23, 2012 | 34.70 | 34.91 | 34.37 | 34.73 | 230,877 | +0.00(+0.00%) |
Feb 22, 2012 | 34.55 | 35.01 | 34.40 | 34.73 | 177,693 | +0.01(+0.03%) |
Feb 21, 2012 | 34.88 | 35.26 | 34.55 | 34.72 | 164,458 | +0.02(+0.05%) |
Feb 17, 2012 | 34.79 | 34.99 | 34.46 | 34.70 | 182,232 | +0.08(+0.24%) |
Feb 16, 2012 | 34.02 | 34.74 | 33.72 | 34.62 | 398,551 | +0.51(+1.49%) |
Feb 15, 2012 | 36.06 | 36.89 | 33.98 | 34.11 | 831,381 | -3.53(-9.38%) |
Feb 14, 2012 | 36.98 | 38.65 | 36.75 | 37.65 | 447,688 | +1.22(+3.34%) |
Feb 13, 2012 | 36.03 | 36.44 | 35.85 | 36.43 | 207,456 | +0.62(+1.73%) |
Feb 10, 2012 | 35.60 | 35.90 | 35.54 | 35.81 | 266,423 | -0.15(-0.41%) |
Feb 09, 2012 | 36.30 | 36.45 | 35.94 | 35.96 | 111,118 | -0.24(-0.66%) |
Feb 08, 2012 | 36.15 | 36.54 | 36.04 | 36.20 | 154,538 | +0.07(+0.20%) |
Feb 07, 2012 | 36.20 | 36.32 | 35.80 | 36.13 | 139,175 | -0.06(-0.18%) |
Feb 06, 2012 | 35.61 | 36.21 | 35.49 | 36.19 | 155,857 | +0.39(+1.08%) |
Feb 03, 2012 | 36.07 | 36.62 | 35.70 | 35.80 | 275,081 | +0.07(+0.21%) |
Feb 02, 2012 | 35.51 | 35.88 | 35.23 | 35.73 | 202,081 | +0.31(+0.89%) |
Feb 01, 2012 | 34.66 | 35.42 | 34.53 | 35.42 | 303,105 | +0.96(+2.78%) |
Jan 31, 2012 | 34.59 | 34.77 | 34.38 | 34.46 | 231,472 | +0.03(+0.08%) |
Jan 30, 2012 | 33.67 | 34.73 | 33.67 | 34.43 | 239,305 | +0.40(+1.17%) |
Jan 27, 2012 | 33.94 | 34.10 | 33.92 | 34.03 | 251,493 | -0.03(-0.08%) |
Jan 26, 2012 | 34.71 | 34.71 | 33.99 | 34.06 | 178,584 | -0.47(-1.36%) |
Jan 25, 2012 | 34.12 | 34.59 | 33.97 | 34.53 | 165,273 | +0.30(+0.89%) |
Jan 24, 2012 | 34.19 | 34.38 | 34.09 | 34.23 | 199,225 | -0.27(-0.78%) |
Jan 23, 2012 | 34.48 | 34.95 | 34.32 | 34.49 | 86,981 | -0.06(-0.19%) |
Jan 20, 2012 | 34.40 | 34.68 | 34.40 | 34.56 | 159,677 | +0.05(+0.13%) |
Jan 19, 2012 | 34.37 | 34.68 | 34.28 | 34.51 | 126,996 | +0.18(+0.51%) |
Jan 18, 2012 | 33.86 | 34.34 | 33.80 | 34.34 | 135,564 | +0.32(+0.95%) |
Jan 17, 2012 | 34.23 | 34.40 | 33.87 | 34.01 | 172,171 | +0.04(+0.11%) |
Jan 13, 2012 | 34.17 | 34.60 | 33.92 | 33.98 | 127,635 | -0.61(-1.76%) |
Jan 12, 2012 | 34.05 | 34.62 | 33.99 | 34.59 | 133,510 | +0.53(+1.54%) |
Jan 11, 2012 | 34.13 | 34.23 | 33.70 | 34.06 | 204,290 | -0.34(-0.99%) |
Jan 10, 2012 | 34.48 | 34.76 | 34.22 | 34.40 | 214,488 | +0.31(+0.92%) |
Jan 09, 2012 | 33.66 | 34.17 | 33.17 | 34.09 | 290,260 | +0.51(+1.51%) |
Jan 06, 2012 | 33.20 | 33.60 | 32.78 | 33.58 | 223,614 | +0.42(+1.25%) |
Jan 05, 2012 | 33.01 | 33.33 | 32.60 | 33.16 | 127,776 | -0.08(-0.25%) |
Jan 04, 2012 | 32.78 | 33.33 | 32.71 | 33.25 | 223,329 | +0.66(+2.04%) |
Dec 30, 2011 | 33.04 | 33.07 | 32.57 | 32.58 | 152,668 | -0.31(-0.95%) |
Dec 29, 2011 | 32.55 | 33.13 | 32.37 | 32.90 | 93,352 | +0.53(+1.62%) |
Dec 28, 2011 | 33.16 | 33.16 | 32.28 | 32.37 | 141,630 | -0.75(-2.26%) |
Dec 27, 2011 | 32.66 | 33.19 | 32.66 | 33.12 | 133,445 | +0.20(+0.62%) |
Dec 23, 2011 | 32.84 | 33.20 | 32.63 | 32.92 | 118,057 | +0.18(+0.54%) |
Dec 21, 2011 | 32.29 | 32.74 | 32.19 | 32.74 | 225,340 | +0.29(+0.88%) |
Dec 20, 2011 | 31.41 | 32.46 | 31.41 | 32.45 | 342,822 | +1.68(+5.45%) |
Dec 19, 2011 | 31.38 | 31.86 | 30.70 | 30.78 | 290,400 | -0.39(-1.24%) |
Dec 16, 2011 | 31.10 | 31.53 | 30.97 | 31.16 | 546,909 | +0.22(+0.72%) |
Dec 15, 2011 | 30.56 | 31.08 | 30.26 | 30.94 | 272,793 | +0.81(+2.69%) |
Dec 14, 2011 | 30.30 | 30.66 | 30.01 | 30.13 | 416,882 | -0.43(-1.42%) |
Dec 13, 2011 | 31.19 | 31.59 | 30.38 | 30.56 | 333,188 | -0.33(-1.07%) |
Dec 12, 2011 | 30.81 | 31.06 | 30.43 | 30.90 | 321,462 | -0.31(-1.00%) |
Dec 09, 2011 | 30.02 | 31.64 | 29.79 | 31.21 | 426,066 | +1.36(+4.54%) |
Dec 08, 2011 | 30.60 | 30.66 | 29.78 | 29.85 | 267,774 | -1.07(-3.46%) |
Dec 07, 2011 | 30.64 | 31.22 | 30.08 | 30.92 | 233,008 | +0.12(+0.39%) |
Dec 06, 2011 | 30.70 | 31.12 | 30.53 | 30.80 | 178,490 | +0.09(+0.30%) |
Dec 05, 2011 | 30.08 | 30.76 | 29.84 | 30.71 | 382,543 | +1.11(+3.74%) |
Dec 02, 2011 | 30.35 | 30.53 | 29.52 | 29.60 | 231,121 | -0.36(-1.20%) |