Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.74 | 35.10 | 34.51 | 34.66 | 257,460 | -0.05(-0.14%) |
Feb 28, 2012 | 34.71 | 34.86 | 34.52 | 34.71 | 520,300 | +0.11(+0.32%) |
Feb 27, 2012 | 34.58 | 34.76 | 34.28 | 34.59 | 385,226 | -0.18(-0.52%) |
Feb 24, 2012 | 35.01 | 35.08 | 34.59 | 34.77 | 470,349 | -0.22(-0.62%) |
Feb 23, 2012 | 34.96 | 35.17 | 34.69 | 34.99 | 325,344 | -0.01(-0.02%) |
Feb 22, 2012 | 35.98 | 36.42 | 34.87 | 35.00 | 1,105,055 | -1.02(-2.83%) |
Feb 21, 2012 | 34.86 | 37.29 | 34.56 | 36.02 | 1,788,079 | +1.39(+4.01%) |
Feb 17, 2012 | 33.86 | 34.76 | 33.77 | 34.63 | 834,688 | +0.89(+2.63%) |
Feb 16, 2012 | 33.41 | 33.94 | 33.29 | 33.74 | 484,324 | +0.49(+1.47%) |
Feb 15, 2012 | 33.18 | 33.72 | 33.01 | 33.26 | 407,118 | +0.29(+0.87%) |
Feb 14, 2012 | 33.00 | 33.05 | 32.76 | 32.97 | 211,181 | -0.07(-0.21%) |
Feb 13, 2012 | 33.45 | 33.56 | 32.94 | 33.04 | 393,389 | -0.17(-0.51%) |
Feb 10, 2012 | 32.99 | 33.30 | 32.99 | 33.21 | 268,659 | -0.07(-0.21%) |
Feb 09, 2012 | 33.36 | 33.54 | 33.08 | 33.27 | 150,930 | -0.10(-0.30%) |
Feb 08, 2012 | 33.47 | 33.62 | 33.17 | 33.37 | 165,167 | -0.11(-0.33%) |
Feb 07, 2012 | 33.01 | 33.65 | 33.01 | 33.49 | 210,381 | +0.40(+1.22%) |
Feb 06, 2012 | 33.19 | 33.70 | 32.84 | 33.08 | 558,864 | -0.98(-2.89%) |
Feb 03, 2012 | 33.60 | 34.21 | 33.36 | 34.06 | 326,663 | +0.97(+2.92%) |
Feb 02, 2012 | 33.15 | 33.44 | 33.05 | 33.10 | 164,043 | -0.14(-0.43%) |
Feb 01, 2012 | 32.78 | 33.26 | 32.60 | 33.24 | 309,221 | +0.59(+1.81%) |
Jan 31, 2012 | 32.97 | 33.14 | 32.58 | 32.65 | 243,427 | -0.16(-0.49%) |
Jan 30, 2012 | 32.50 | 32.84 | 32.38 | 32.81 | 182,357 | +0.15(+0.46%) |
Jan 27, 2012 | 32.48 | 32.70 | 32.21 | 32.66 | 199,930 | +0.04(+0.13%) |
Jan 26, 2012 | 32.74 | 32.89 | 32.23 | 32.62 | 271,901 | -0.02(-0.08%) |
Jan 25, 2012 | 32.36 | 32.71 | 32.22 | 32.65 | 372,577 | +0.21(+0.63%) |
Jan 24, 2012 | 32.20 | 32.65 | 31.83 | 32.44 | 740,927 | -0.12(-0.36%) |
Jan 23, 2012 | 33.42 | 33.42 | 32.50 | 32.56 | 438,119 | -0.69(-2.08%) |
Jan 20, 2012 | 33.04 | 33.47 | 33.04 | 33.25 | 112,672 | +0.09(+0.28%) |
Jan 19, 2012 | 33.18 | 33.36 | 32.92 | 33.16 | 141,263 | -0.12(-0.36%) |
Jan 18, 2012 | 32.65 | 33.27 | 32.53 | 33.27 | 197,063 | +0.47(+1.44%) |
Jan 17, 2012 | 32.99 | 33.32 | 32.78 | 32.80 | 299,243 | -0.02(-0.08%) |
Jan 13, 2012 | 32.53 | 32.99 | 32.50 | 32.83 | 139,687 | +0.06(+0.19%) |
Jan 12, 2012 | 32.69 | 32.84 | 32.48 | 32.76 | 226,160 | +0.08(+0.25%) |
Jan 11, 2012 | 32.31 | 32.69 | 32.24 | 32.68 | 352,308 | +0.34(+1.04%) |
Jan 10, 2012 | 32.39 | 32.59 | 32.17 | 32.35 | 259,148 | +0.26(+0.80%) |
Jan 09, 2012 | 31.81 | 32.20 | 31.69 | 32.09 | 310,789 | +0.29(+0.92%) |
Jan 06, 2012 | 31.60 | 31.92 | 31.49 | 31.80 | 818,599 | +0.29(+0.91%) |
Jan 05, 2012 | 31.51 | 31.69 | 30.83 | 31.51 | 913,444 | -0.42(-1.33%) |
Jan 04, 2012 | 31.84 | 32.07 | 31.76 | 31.94 | 524,424 | +0.55(+1.77%) |
Dec 30, 2011 | 31.64 | 31.75 | 31.35 | 31.38 | 202,253 | -0.12(-0.38%) |
Dec 29, 2011 | 31.28 | 31.79 | 31.27 | 31.50 | 166,121 | +0.29(+0.94%) |
Dec 28, 2011 | 31.76 | 31.81 | 31.07 | 31.21 | 139,707 | -0.53(-1.67%) |
Dec 27, 2011 | 31.44 | 32.04 | 31.44 | 31.74 | 211,912 | +0.26(+0.81%) |
Dec 23, 2011 | 31.44 | 31.62 | 31.34 | 31.48 | 91,076 | +0.13(+0.42%) |
Dec 21, 2011 | 30.63 | 31.36 | 30.59 | 31.35 | 337,891 | +0.72(+2.34%) |
Dec 20, 2011 | 30.79 | 30.90 | 30.42 | 30.63 | 546,639 | +0.29(+0.94%) |
Dec 19, 2011 | 30.89 | 31.13 | 30.21 | 30.35 | 167,906 | -0.34(-1.12%) |
Dec 16, 2011 | 30.73 | 31.03 | 30.58 | 30.69 | 553,042 | -0.05(-0.16%) |
Dec 15, 2011 | 31.07 | 31.07 | 30.38 | 30.74 | 409,284 | +0.05(+0.16%) |
Dec 14, 2011 | 30.73 | 31.19 | 30.64 | 30.69 | 486,935 | -0.15(-0.48%) |
Dec 13, 2011 | 31.34 | 31.36 | 30.75 | 30.84 | 405,872 | -0.22(-0.70%) |
Dec 12, 2011 | 30.70 | 31.09 | 30.61 | 31.06 | 298,711 | +0.10(+0.32%) |
Dec 09, 2011 | 30.28 | 31.13 | 30.28 | 30.96 | 377,796 | +0.72(+2.39%) |
Dec 08, 2011 | 30.61 | 31.11 | 30.22 | 30.24 | 471,175 | -0.64(-2.08%) |
Dec 07, 2011 | 30.39 | 31.04 | 30.22 | 30.88 | 249,017 | +0.27(+0.87%) |
Dec 06, 2011 | 30.34 | 30.84 | 30.17 | 30.61 | 372,889 | +0.14(+0.45%) |
Dec 05, 2011 | 30.87 | 30.87 | 30.30 | 30.47 | 491,712 | +0.16(+0.51%) |
Dec 02, 2011 | 31.12 | 31.74 | 30.01 | 30.32 | 598,325 | +0.71(+2.40%) |