Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.22 | 33.27 | 32.56 | 32.58 | 313,932 | -0.65(-1.96%) |
Feb 28, 2012 | 33.14 | 33.58 | 32.88 | 33.23 | 289,356 | +0.06(+0.19%) |
Feb 27, 2012 | 32.98 | 33.59 | 32.50 | 33.17 | 281,547 | -0.15(-0.45%) |
Feb 24, 2012 | 33.27 | 33.58 | 33.00 | 33.32 | 413,778 | -0.02(-0.05%) |
Feb 23, 2012 | 33.01 | 33.33 | 32.57 | 33.33 | 410,907 | +0.46(+1.41%) |
Feb 22, 2012 | 32.87 | 33.26 | 32.71 | 32.87 | 157,740 | -0.09(-0.27%) |
Feb 21, 2012 | 32.83 | 33.23 | 32.67 | 32.96 | 292,293 | +0.16(+0.49%) |
Feb 17, 2012 | 33.01 | 33.01 | 32.64 | 32.80 | 168,669 | +0.01(+0.03%) |
Feb 16, 2012 | 31.64 | 32.95 | 31.52 | 32.79 | 253,140 | +1.09(+3.45%) |
Feb 15, 2012 | 32.59 | 32.59 | 31.52 | 31.70 | 196,848 | -0.76(-2.34%) |
Feb 14, 2012 | 32.02 | 32.55 | 31.96 | 32.45 | 144,822 | +0.26(+0.82%) |
Feb 13, 2012 | 32.15 | 32.33 | 31.92 | 32.19 | 166,035 | +0.42(+1.33%) |
Feb 10, 2012 | 31.01 | 32.02 | 31.01 | 31.77 | 204,819 | -0.20(-0.62%) |
Feb 09, 2012 | 31.83 | 32.14 | 31.65 | 31.96 | 280,152 | +0.16(+0.49%) |
Feb 08, 2012 | 32.10 | 32.30 | 31.70 | 31.81 | 409,473 | -0.18(-0.56%) |
Feb 07, 2012 | 32.18 | 32.43 | 31.88 | 31.99 | 336,609 | -0.32(-1.00%) |
Feb 06, 2012 | 32.40 | 32.66 | 32.24 | 32.31 | 301,653 | -0.25(-0.78%) |
Feb 03, 2012 | 32.92 | 33.30 | 32.48 | 32.56 | 376,692 | -0.15(-0.47%) |
Feb 02, 2012 | 32.62 | 32.92 | 32.33 | 32.72 | 100,662 | +0.05(+0.15%) |
Feb 01, 2012 | 32.27 | 32.81 | 32.22 | 32.67 | 247,149 | +0.61(+1.90%) |
Jan 31, 2012 | 31.90 | 32.36 | 31.41 | 32.06 | 178,122 | +0.41(+1.30%) |
Jan 30, 2012 | 31.77 | 31.78 | 31.31 | 31.65 | 108,324 | -0.48(-1.49%) |
Jan 27, 2012 | 31.89 | 32.41 | 31.83 | 32.13 | 201,750 | +0.07(+0.23%) |
Jan 26, 2012 | 32.22 | 32.36 | 31.80 | 32.05 | 170,079 | +0.00(+0.01%) |
Jan 25, 2012 | 31.70 | 32.20 | 31.39 | 32.05 | 145,611 | +0.33(+1.05%) |
Jan 24, 2012 | 31.27 | 31.81 | 31.05 | 31.72 | 221,001 | +0.16(+0.51%) |
Jan 23, 2012 | 31.89 | 32.12 | 31.42 | 31.56 | 136,209 | -0.40(-1.26%) |
Jan 20, 2012 | 32.42 | 32.68 | 31.82 | 31.96 | 182,691 | -0.55(-1.68%) |
Jan 19, 2012 | 32.29 | 32.91 | 32.24 | 32.51 | 246,873 | +0.33(+1.04%) |
Jan 18, 2012 | 31.60 | 32.26 | 31.32 | 32.17 | 218,769 | +0.62(+1.98%) |
Jan 17, 2012 | 31.47 | 31.84 | 31.22 | 31.55 | 297,735 | +0.31(+0.99%) |
Jan 13, 2012 | 30.86 | 31.34 | 30.86 | 31.24 | 140,001 | -0.07(-0.23%) |
Jan 12, 2012 | 31.31 | 31.48 | 30.86 | 31.31 | 184,341 | +0.06(+0.20%) |
Jan 11, 2012 | 31.08 | 31.65 | 31.08 | 31.25 | 256,473 | -0.07(-0.21%) |
Jan 10, 2012 | 31.61 | 31.63 | 31.20 | 31.32 | 257,853 | +0.06(+0.20%) |
Jan 09, 2012 | 31.05 | 31.38 | 30.74 | 31.25 | 500,172 | +0.25(+0.80%) |
Jan 06, 2012 | 31.37 | 31.61 | 30.72 | 31.01 | 471,186 | -0.33(-1.04%) |
Jan 05, 2012 | 31.26 | 31.50 | 30.60 | 31.33 | 355,617 | -0.17(-0.55%) |
Jan 04, 2012 | 31.79 | 31.85 | 31.39 | 31.51 | 339,261 | +0.16(+0.51%) |
Dec 30, 2011 | 31.70 | 31.65 | 31.28 | 31.35 | 175,683 | -0.35(-1.10%) |
Dec 29, 2011 | 31.76 | 32.13 | 31.17 | 31.70 | 194,649 | -0.12(-0.37%) |
Dec 28, 2011 | 32.53 | 32.53 | 31.79 | 31.81 | 275,796 | -0.73(-2.23%) |
Dec 27, 2011 | 32.21 | 32.67 | 32.07 | 32.54 | 117,624 | +0.12(+0.38%) |
Dec 23, 2011 | 32.40 | 32.50 | 32.03 | 32.42 | 166,014 | +0.41(+1.27%) |
Dec 21, 2011 | 32.45 | 32.45 | 31.32 | 32.01 | 159,924 | -0.36(-1.11%) |
Dec 20, 2011 | 31.83 | 32.42 | 31.58 | 32.37 | 319,113 | +1.28(+4.11%) |
Dec 19, 2011 | 31.87 | 31.94 | 30.91 | 31.09 | 358,830 | -0.65(-2.04%) |
Dec 16, 2011 | 31.34 | 32.13 | 31.34 | 31.74 | 548,838 | +0.79(+2.55%) |
Dec 15, 2011 | 30.93 | 31.24 | 30.70 | 30.95 | 300,774 | +0.57(+1.88%) |
Dec 14, 2011 | 30.63 | 30.86 | 30.18 | 30.38 | 306,975 | -0.55(-1.78%) |
Dec 13, 2011 | 31.95 | 32.14 | 30.62 | 30.93 | 346,125 | -0.82(-2.57%) |
Dec 12, 2011 | 31.68 | 31.95 | 31.08 | 31.75 | 225,228 | -0.26(-0.82%) |
Dec 09, 2011 | 31.54 | 32.20 | 31.49 | 32.01 | 366,846 | +0.58(+1.85%) |
Dec 08, 2011 | 31.44 | 31.77 | 31.15 | 31.43 | 407,118 | -0.42(-1.33%) |
Dec 07, 2011 | 30.64 | 31.93 | 30.50 | 31.85 | 336,270 | +0.92(+2.97%) |
Dec 06, 2011 | 30.89 | 31.14 | 30.15 | 30.93 | 254,481 | +0.02(+0.06%) |
Dec 05, 2011 | 31.33 | 31.55 | 30.67 | 30.91 | 251,157 | +0.13(+0.41%) |
Dec 02, 2011 | 30.63 | 31.09 | 30.56 | 30.79 | 162,375 | +0.55(+1.83%) |