Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.71 | 36.12 | 35.34 | 35.53 | 240,917 | -0.20(-0.56%) |
Feb 28, 2012 | 36.02 | 36.47 | 35.57 | 35.72 | 180,851 | -0.40(-1.10%) |
Feb 27, 2012 | 35.66 | 36.56 | 35.34 | 36.12 | 281,407 | +0.30(+0.84%) |
Feb 24, 2012 | 36.39 | 36.49 | 35.70 | 35.82 | 123,080 | -0.55(-1.51%) |
Feb 23, 2012 | 35.36 | 36.37 | 35.15 | 36.37 | 257,021 | +1.02(+2.88%) |
Feb 22, 2012 | 35.39 | 35.77 | 35.22 | 35.36 | 200,313 | -0.09(-0.25%) |
Feb 21, 2012 | 35.53 | 35.71 | 35.18 | 35.45 | 312,198 | -0.04(-0.11%) |
Feb 17, 2012 | 36.11 | 36.11 | 35.47 | 35.49 | 156,409 | -0.41(-1.14%) |
Feb 16, 2012 | 34.34 | 35.90 | 34.34 | 35.89 | 164,417 | +1.53(+4.44%) |
Feb 15, 2012 | 35.47 | 35.47 | 34.24 | 34.37 | 240,002 | -1.03(-2.90%) |
Feb 14, 2012 | 35.54 | 35.66 | 35.15 | 35.40 | 111,256 | -0.31(-0.87%) |
Feb 13, 2012 | 35.12 | 35.89 | 34.83 | 35.70 | 185,601 | +0.85(+2.43%) |
Feb 10, 2012 | 34.37 | 34.98 | 34.36 | 34.86 | 150,016 | +0.01(+0.03%) |
Feb 09, 2012 | 35.51 | 35.70 | 34.79 | 34.85 | 205,157 | -0.59(-1.66%) |
Feb 08, 2012 | 35.37 | 35.71 | 35.20 | 35.44 | 221,646 | +0.04(+0.11%) |
Feb 07, 2012 | 34.94 | 35.58 | 34.94 | 35.40 | 150,828 | +0.13(+0.37%) |
Feb 06, 2012 | 35.01 | 35.46 | 34.87 | 35.27 | 89,505 | +0.14(+0.40%) |
Feb 03, 2012 | 35.29 | 36.13 | 35.04 | 35.13 | 313,970 | +0.50(+1.44%) |
Feb 02, 2012 | 34.84 | 34.95 | 34.10 | 34.63 | 295,395 | -0.28(-0.80%) |
Feb 01, 2012 | 34.21 | 35.25 | 33.95 | 34.91 | 295,984 | +0.78(+2.28%) |
Jan 31, 2012 | 34.17 | 34.21 | 33.33 | 34.13 | 277,850 | +0.09(+0.26%) |
Jan 30, 2012 | 33.68 | 34.23 | 33.06 | 34.04 | 136,366 | +0.01(+0.03%) |
Jan 27, 2012 | 34.25 | 34.37 | 32.56 | 34.03 | 851,030 | -0.24(-0.70%) |
Jan 26, 2012 | 34.26 | 34.71 | 34.15 | 34.27 | 198,055 | +0.16(+0.47%) |
Jan 25, 2012 | 34.00 | 34.55 | 33.72 | 34.11 | 338,941 | +0.10(+0.29%) |
Jan 24, 2012 | 34.47 | 34.47 | 33.87 | 34.01 | 176,047 | -0.64(-1.84%) |
Jan 23, 2012 | 34.60 | 34.88 | 34.37 | 34.65 | 174,536 | -0.05(-0.14%) |
Jan 20, 2012 | 34.46 | 34.82 | 34.39 | 34.70 | 257,095 | +0.30(+0.87%) |
Jan 19, 2012 | 33.52 | 34.57 | 33.52 | 34.40 | 252,009 | +1.10(+3.29%) |
Jan 18, 2012 | 33.13 | 33.61 | 32.19 | 33.30 | 324,036 | +0.28(+0.85%) |
Jan 17, 2012 | 34.03 | 34.03 | 32.90 | 33.02 | 447,691 | -0.05(-0.15%) |
Jan 13, 2012 | 33.22 | 33.44 | 32.78 | 33.07 | 307,356 | -0.63(-1.86%) |
Jan 12, 2012 | 33.00 | 33.94 | 33.00 | 33.70 | 282,143 | +0.79(+2.39%) |
Jan 11, 2012 | 33.07 | 33.20 | 32.74 | 32.91 | 283,100 | -0.30(-0.90%) |
Jan 10, 2012 | 32.73 | 33.33 | 32.64 | 33.21 | 297,471 | +0.89(+2.75%) |
Jan 09, 2012 | 32.68 | 32.68 | 32.16 | 32.32 | 287,241 | -0.22(-0.67%) |
Jan 06, 2012 | 32.16 | 32.87 | 32.04 | 32.54 | 330,948 | +0.33(+1.02%) |
Jan 05, 2012 | 32.34 | 32.60 | 31.87 | 32.22 | 242,751 | -0.39(-1.19%) |
Jan 04, 2012 | 32.57 | 33.69 | 32.10 | 32.60 | 219,554 | +0.27(+0.83%) |
Dec 30, 2011 | 32.79 | 32.84 | 32.33 | 32.33 | 124,335 | -0.46(-1.40%) |
Dec 29, 2011 | 32.34 | 32.96 | 32.10 | 32.79 | 122,573 | +0.59(+1.83%) |
Dec 28, 2011 | 33.02 | 33.09 | 32.18 | 32.21 | 121,745 | -0.78(-2.36%) |
Dec 27, 2011 | 32.81 | 33.14 | 32.56 | 32.98 | 83,340 | +0.08(+0.24%) |
Dec 23, 2011 | 32.95 | 33.13 | 32.44 | 32.90 | 87,194 | +0.54(+1.66%) |
Dec 21, 2011 | 32.35 | 32.41 | 31.83 | 32.36 | 108,521 | +0.05(+0.15%) |
Dec 20, 2011 | 31.23 | 32.37 | 31.04 | 32.31 | 198,119 | +1.77(+5.81%) |
Dec 19, 2011 | 31.73 | 32.01 | 30.47 | 30.54 | 244,056 | -0.92(-2.92%) |
Dec 16, 2011 | 31.08 | 31.72 | 30.78 | 31.46 | 467,117 | +0.70(+2.27%) |
Dec 15, 2011 | 30.79 | 31.14 | 30.55 | 30.76 | 142,547 | +0.49(+1.61%) |
Dec 14, 2011 | 30.33 | 30.67 | 30.15 | 30.27 | 329,320 | -0.34(-1.11%) |
Dec 13, 2011 | 31.35 | 31.80 | 30.51 | 30.61 | 304,228 | -0.49(-1.57%) |
Dec 12, 2011 | 30.75 | 31.13 | 30.39 | 31.10 | 226,030 | -0.12(-0.38%) |
Dec 09, 2011 | 30.66 | 31.45 | 30.61 | 31.22 | 522,892 | +0.73(+2.39%) |
Dec 08, 2011 | 31.43 | 31.44 | 30.43 | 30.49 | 258,172 | -1.31(-4.11%) |
Dec 07, 2011 | 30.95 | 31.97 | 30.83 | 31.80 | 214,133 | +0.65(+2.08%) |
Dec 06, 2011 | 31.43 | 31.57 | 30.87 | 31.15 | 227,709 | -0.27(-0.86%) |
Dec 05, 2011 | 31.06 | 31.86 | 30.59 | 31.42 | 301,530 | +1.00(+3.28%) |
Dec 02, 2011 | 30.02 | 30.69 | 29.97 | 30.42 | 239,003 | +0.88(+2.97%) |