Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 30.04 | 30.74 | 29.30 | 29.65 | 201,468 | -0.40(-1.33%) |
Feb 28, 2012 | 30.24 | 30.35 | 29.68 | 30.04 | 195,564 | -0.22(-0.74%) |
Feb 27, 2012 | 30.35 | 30.74 | 29.60 | 30.27 | 102,533 | -0.46(-1.51%) |
Feb 24, 2012 | 31.84 | 32.11 | 30.63 | 30.73 | 220,770 | -1.06(-3.33%) |
Feb 23, 2012 | 31.17 | 32.00 | 31.12 | 31.79 | 105,796 | +0.70(+2.24%) |
Feb 22, 2012 | 31.15 | 31.51 | 30.78 | 31.09 | 90,397 | -0.14(-0.45%) |
Feb 21, 2012 | 30.97 | 31.53 | 30.61 | 31.23 | 144,975 | +0.32(+1.02%) |
Feb 17, 2012 | 31.05 | 31.31 | 30.72 | 30.92 | 93,997 | +0.08(+0.27%) |
Feb 16, 2012 | 30.12 | 31.07 | 30.12 | 30.83 | 121,564 | +0.69(+2.28%) |
Feb 15, 2012 | 30.72 | 30.72 | 29.99 | 30.15 | 153,251 | -0.32(-1.07%) |
Feb 14, 2012 | 30.61 | 30.91 | 30.15 | 30.47 | 99,460 | -0.45(-1.47%) |
Feb 13, 2012 | 30.50 | 30.97 | 30.29 | 30.93 | 119,680 | +0.87(+2.90%) |
Feb 10, 2012 | 30.53 | 30.56 | 29.79 | 30.05 | 288,253 | -0.78(-2.53%) |
Feb 09, 2012 | 30.73 | 31.11 | 30.50 | 30.83 | 124,198 | +0.16(+0.51%) |
Feb 08, 2012 | 30.58 | 31.28 | 30.37 | 30.68 | 148,492 | +0.11(+0.36%) |
Feb 07, 2012 | 30.23 | 30.92 | 29.69 | 30.56 | 250,659 | +0.31(+1.01%) |
Feb 06, 2012 | 29.59 | 30.72 | 29.38 | 30.26 | 229,480 | +0.35(+1.18%) |
Feb 03, 2012 | 28.71 | 29.98 | 28.62 | 29.91 | 190,417 | +1.64(+5.79%) |
Feb 02, 2012 | 28.94 | 29.14 | 28.22 | 28.27 | 144,040 | -0.70(-2.43%) |
Feb 01, 2012 | 28.73 | 29.30 | 28.37 | 28.97 | 224,278 | +0.36(+1.26%) |
Jan 31, 2012 | 28.97 | 29.12 | 27.99 | 28.61 | 271,002 | -0.27(-0.93%) |
Jan 30, 2012 | 28.67 | 29.16 | 28.55 | 28.88 | 422,017 | -0.29(-0.98%) |
Jan 27, 2012 | 29.35 | 29.50 | 29.05 | 29.17 | 147,590 | -0.20(-0.69%) |
Jan 26, 2012 | 28.49 | 29.49 | 28.32 | 29.37 | 261,136 | +0.87(+3.05%) |
Jan 25, 2012 | 29.84 | 30.15 | 27.91 | 28.50 | 599,327 | -1.42(-4.75%) |
Jan 24, 2012 | 29.98 | 30.16 | 28.68 | 29.92 | 511,836 | +0.32(+1.08%) |
Jan 23, 2012 | 31.16 | 31.30 | 28.49 | 29.60 | 1,867,950 | -6.85(-18.78%) |
Jan 20, 2012 | 37.14 | 37.14 | 35.16 | 36.45 | 210,143 | -0.94(-2.52%) |
Jan 19, 2012 | 37.46 | 37.47 | 36.62 | 37.39 | 181,040 | +0.05(+0.12%) |
Jan 18, 2012 | 36.54 | 37.42 | 36.35 | 37.34 | 90,810 | +0.96(+2.64%) |
Jan 17, 2012 | 36.76 | 37.12 | 36.29 | 36.38 | 59,363 | +0.28(+0.77%) |
Jan 13, 2012 | 35.73 | 36.35 | 35.54 | 36.11 | 76,328 | -0.05(-0.13%) |
Jan 12, 2012 | 36.10 | 36.59 | 35.44 | 36.15 | 75,137 | +0.32(+0.90%) |
Jan 11, 2012 | 35.86 | 36.41 | 35.32 | 35.83 | 77,905 | -0.04(-0.10%) |
Jan 10, 2012 | 35.11 | 36.02 | 34.91 | 35.86 | 116,717 | +1.26(+3.64%) |
Jan 09, 2012 | 33.19 | 34.82 | 32.67 | 34.61 | 107,779 | +1.50(+4.53%) |
Jan 06, 2012 | 33.20 | 34.41 | 32.93 | 33.11 | 95,248 | -0.08(-0.25%) |
Jan 05, 2012 | 32.58 | 33.29 | 31.91 | 33.19 | 130,924 | +0.27(+0.81%) |
Jan 04, 2012 | 32.91 | 33.52 | 32.60 | 32.92 | 87,647 | -0.68(-2.01%) |
Dec 30, 2011 | 34.03 | 34.46 | 33.44 | 33.60 | 62,840 | -0.43(-1.28%) |
Dec 29, 2011 | 33.21 | 34.30 | 33.21 | 34.03 | 80,505 | +0.89(+2.68%) |
Dec 28, 2011 | 35.11 | 35.35 | 33.11 | 33.15 | 95,625 | -2.00(-5.69%) |
Dec 27, 2011 | 35.58 | 35.93 | 33.77 | 35.14 | 103,645 | -0.47(-1.32%) |
Dec 23, 2011 | 36.03 | 36.74 | 35.16 | 35.62 | 59,622 | +0.49(+1.40%) |
Dec 21, 2011 | 34.90 | 35.39 | 34.10 | 35.12 | 96,384 | +0.22(+0.64%) |
Dec 20, 2011 | 34.38 | 35.09 | 34.23 | 34.90 | 94,516 | +1.50(+4.49%) |
Dec 19, 2011 | 33.68 | 34.75 | 33.27 | 33.40 | 135,305 | +0.36(+1.09%) |
Dec 16, 2011 | 33.56 | 34.18 | 32.37 | 33.04 | 160,102 | -0.15(-0.45%) |
Dec 15, 2011 | 32.34 | 33.32 | 32.02 | 33.19 | 85,858 | +1.48(+4.67%) |
Dec 14, 2011 | 33.34 | 33.40 | 31.38 | 31.71 | 218,358 | -1.87(-5.56%) |
Dec 13, 2011 | 35.90 | 35.95 | 33.30 | 33.58 | 151,150 | -1.69(-4.80%) |
Dec 12, 2011 | 35.25 | 35.43 | 34.37 | 35.27 | 74,363 | -0.48(-1.35%) |
Dec 09, 2011 | 35.07 | 36.30 | 34.60 | 35.75 | 89,128 | +0.97(+2.79%) |
Dec 08, 2011 | 35.42 | 36.20 | 34.65 | 34.78 | 127,830 | -1.16(-3.22%) |
Dec 07, 2011 | 36.36 | 36.36 | 34.73 | 35.94 | 136,993 | -0.83(-2.26%) |
Dec 06, 2011 | 37.52 | 37.71 | 36.22 | 36.77 | 88,098 | -0.54(-1.44%) |
Dec 05, 2011 | 37.37 | 38.09 | 36.82 | 37.31 | 108,642 | +0.80(+2.18%) |
Dec 02, 2011 | 38.19 | 38.79 | 36.14 | 36.51 | 123,957 | -0.52(-1.40%) |