Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.10 | 35.45 | 34.02 | 34.52 | 1,987,131 | -0.54(-1.55%) |
Feb 28, 2012 | 34.87 | 35.76 | 34.36 | 35.06 | 1,051,057 | +0.14(+0.40%) |
Feb 27, 2012 | 34.80 | 35.22 | 34.15 | 34.92 | 811,600 | -0.30(-0.85%) |
Feb 24, 2012 | 34.27 | 35.31 | 34.16 | 35.22 | 1,302,230 | +1.12(+3.29%) |
Feb 23, 2012 | 33.74 | 34.14 | 33.49 | 34.10 | 652,571 | +0.44(+1.30%) |
Feb 22, 2012 | 34.17 | 34.31 | 33.49 | 33.66 | 1,075,149 | -0.51(-1.49%) |
Feb 21, 2012 | 34.22 | 34.83 | 33.87 | 34.17 | 823,767 | +0.00(+0.00%) |
Feb 17, 2012 | 34.37 | 34.69 | 34.03 | 34.17 | 744,681 | +0.07(+0.21%) |
Feb 16, 2012 | 33.98 | 34.22 | 33.50 | 34.10 | 1,645,165 | +0.10(+0.28%) |
Feb 15, 2012 | 33.78 | 34.60 | 33.75 | 34.00 | 1,011,765 | +0.44(+1.31%) |
Feb 14, 2012 | 33.42 | 33.61 | 32.90 | 33.56 | 869,307 | +0.01(+0.03%) |
Feb 13, 2012 | 34.04 | 34.10 | 33.24 | 33.55 | 1,075,045 | +0.45(+1.35%) |
Feb 10, 2012 | 34.11 | 34.11 | 32.89 | 33.11 | 1,618,846 | -1.26(-3.68%) |
Feb 09, 2012 | 34.89 | 34.97 | 33.78 | 34.37 | 1,588,600 | -0.39(-1.11%) |
Feb 08, 2012 | 34.56 | 36.19 | 34.13 | 34.75 | 3,184,410 | +0.39(+1.12%) |
Feb 07, 2012 | 34.12 | 34.81 | 33.69 | 34.37 | 2,232,067 | +0.22(+0.64%) |
Feb 06, 2012 | 32.83 | 34.30 | 32.54 | 34.15 | 2,664,291 | +1.17(+3.54%) |
Feb 03, 2012 | 31.23 | 33.48 | 31.23 | 32.98 | 3,874,848 | +2.40(+7.83%) |
Feb 02, 2012 | 30.66 | 30.95 | 30.38 | 30.59 | 859,453 | -0.06(-0.20%) |
Feb 01, 2012 | 30.11 | 30.75 | 30.04 | 30.65 | 1,650,161 | +1.23(+4.18%) |
Jan 31, 2012 | 30.01 | 30.13 | 29.17 | 29.42 | 823,203 | -0.29(-0.97%) |
Jan 30, 2012 | 29.31 | 29.87 | 28.87 | 29.71 | 1,090,412 | -0.03(-0.09%) |
Jan 27, 2012 | 29.62 | 29.82 | 28.53 | 29.74 | 2,470,738 | -0.06(-0.21%) |
Jan 26, 2012 | 31.49 | 31.73 | 29.38 | 29.80 | 2,138,921 | -1.41(-4.53%) |
Jan 25, 2012 | 29.85 | 31.37 | 29.75 | 31.21 | 1,514,149 | +1.34(+4.49%) |
Jan 24, 2012 | 29.77 | 30.09 | 29.26 | 29.87 | 1,161,614 | -0.17(-0.56%) |
Jan 23, 2012 | 29.57 | 30.08 | 29.35 | 30.03 | 1,067,328 | +0.39(+1.30%) |
Jan 20, 2012 | 29.53 | 29.72 | 29.00 | 29.65 | 821,267 | +0.04(+0.15%) |
Jan 19, 2012 | 28.79 | 29.83 | 28.79 | 29.60 | 855,821 | +0.91(+3.18%) |
Jan 18, 2012 | 28.02 | 28.77 | 27.88 | 28.69 | 1,060,790 | +0.69(+2.48%) |
Jan 17, 2012 | 28.83 | 29.08 | 27.85 | 28.00 | 1,105,821 | -0.11(-0.41%) |
Jan 13, 2012 | 28.49 | 28.63 | 27.90 | 28.11 | 753,097 | -0.70(-2.44%) |
Jan 12, 2012 | 28.75 | 28.89 | 28.10 | 28.81 | 821,689 | +0.31(+1.08%) |
Jan 11, 2012 | 28.14 | 28.60 | 27.92 | 28.51 | 882,562 | +0.24(+0.84%) |
Jan 10, 2012 | 26.78 | 28.61 | 26.78 | 28.27 | 2,541,371 | +2.11(+8.08%) |
Jan 09, 2012 | 25.77 | 26.41 | 25.45 | 26.16 | 1,563,940 | +0.68(+2.69%) |
Jan 06, 2012 | 24.95 | 25.53 | 24.80 | 25.47 | 1,415,901 | +0.55(+2.22%) |
Jan 05, 2012 | 25.08 | 25.33 | 24.71 | 24.92 | 1,568,039 | -0.43(-1.70%) |
Jan 04, 2012 | 25.63 | 25.71 | 25.23 | 25.35 | 1,756,041 | +0.32(+1.26%) |
Dec 30, 2011 | 24.77 | 25.23 | 24.77 | 25.03 | 942,245 | +0.26(+1.06%) |
Dec 29, 2011 | 24.94 | 25.10 | 24.57 | 24.77 | 1,032,669 | -0.05(-0.21%) |
Dec 28, 2011 | 25.32 | 25.36 | 24.70 | 24.82 | 924,335 | -0.48(-1.91%) |
Dec 27, 2011 | 25.24 | 25.39 | 25.05 | 25.30 | 907,326 | -0.15(-0.59%) |
Dec 23, 2011 | 25.58 | 25.66 | 25.04 | 25.45 | 605,181 | +0.25(+0.97%) |
Dec 21, 2011 | 24.04 | 25.39 | 23.88 | 25.21 | 1,513,940 | +0.87(+3.57%) |
Dec 20, 2011 | 24.26 | 24.66 | 24.17 | 24.34 | 1,933,272 | +0.71(+3.01%) |
Dec 19, 2011 | 24.76 | 24.87 | 23.55 | 23.63 | 935,045 | -0.85(-3.48%) |
Dec 16, 2011 | 24.77 | 25.23 | 24.27 | 24.48 | 2,029,362 | +0.05(+0.22%) |
Dec 15, 2011 | 24.88 | 24.97 | 24.21 | 24.43 | 1,754,674 | +0.03(+0.11%) |
Dec 14, 2011 | 24.86 | 25.04 | 24.09 | 24.40 | 1,549,354 | -0.76(-3.03%) |
Dec 13, 2011 | 26.52 | 26.87 | 24.87 | 25.16 | 1,131,552 | -1.05(-4.02%) |
Dec 12, 2011 | 26.15 | 26.37 | 25.54 | 26.22 | 1,276,346 | -0.54(-2.03%) |
Dec 09, 2011 | 26.97 | 27.29 | 26.53 | 26.76 | 1,686,943 | +0.11(+0.40%) |
Dec 08, 2011 | 27.36 | 27.78 | 26.40 | 26.66 | 869,438 | -1.09(-3.92%) |
Dec 07, 2011 | 27.81 | 28.10 | 27.08 | 27.74 | 650,947 | -0.42(-1.50%) |
Dec 06, 2011 | 28.92 | 28.92 | 27.99 | 28.17 | 1,176,992 | -0.89(-3.08%) |
Dec 05, 2011 | 28.81 | 29.34 | 28.38 | 29.06 | 1,982,773 | +0.94(+3.34%) |
Dec 02, 2011 | 28.37 | 28.42 | 27.81 | 28.12 | 1,576,948 | +0.20(+0.72%) |