Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.88 | 34.07 | 33.54 | 33.62 | 362,868 | -0.20(-0.59%) |
Feb 28, 2012 | 33.94 | 34.05 | 33.68 | 33.82 | 342,665 | -0.10(-0.31%) |
Feb 27, 2012 | 33.70 | 34.08 | 33.47 | 33.93 | 518,601 | +0.00(+0.00%) |
Feb 24, 2012 | 34.04 | 34.12 | 33.88 | 33.93 | 488,900 | -0.06(-0.18%) |
Feb 23, 2012 | 33.66 | 34.00 | 33.48 | 33.99 | 951,807 | +0.33(+0.99%) |
Feb 22, 2012 | 33.83 | 33.96 | 33.59 | 33.66 | 279,061 | -0.21(-0.63%) |
Feb 21, 2012 | 34.11 | 34.16 | 33.75 | 33.87 | 207,955 | -0.11(-0.33%) |
Feb 17, 2012 | 34.10 | 34.10 | 33.95 | 33.98 | 253,236 | +0.03(+0.08%) |
Feb 16, 2012 | 33.39 | 33.98 | 33.39 | 33.95 | 311,685 | +0.57(+1.70%) |
Feb 15, 2012 | 33.62 | 33.72 | 33.28 | 33.38 | 1,060,797 | -0.06(-0.18%) |
Feb 14, 2012 | 33.45 | 33.50 | 33.23 | 33.44 | 492,101 | -0.14(-0.41%) |
Feb 13, 2012 | 33.66 | 33.71 | 33.33 | 33.58 | 635,524 | +0.29(+0.88%) |
Feb 10, 2012 | 33.33 | 33.43 | 33.17 | 33.29 | 334,503 | -0.36(-1.07%) |
Feb 09, 2012 | 33.71 | 33.72 | 33.35 | 33.65 | 573,608 | +0.03(+0.08%) |
Feb 08, 2012 | 33.62 | 33.77 | 33.40 | 33.62 | 205,602 | +0.07(+0.21%) |
Feb 07, 2012 | 33.43 | 33.61 | 33.34 | 33.55 | 297,251 | +0.03(+0.08%) |
Feb 06, 2012 | 33.48 | 33.56 | 33.37 | 33.52 | 183,326 | -0.09(-0.27%) |
Feb 03, 2012 | 33.48 | 33.69 | 33.42 | 33.61 | 901,818 | +0.56(+1.70%) |
Feb 02, 2012 | 33.07 | 33.22 | 32.96 | 33.05 | 314,033 | +0.01(+0.04%) |
Feb 01, 2012 | 32.59 | 33.09 | 32.59 | 33.04 | 616,614 | +0.69(+2.14%) |
Jan 31, 2012 | 32.68 | 32.72 | 32.21 | 32.35 | 527,969 | -0.14(-0.42%) |
Jan 30, 2012 | 32.42 | 32.58 | 32.16 | 32.48 | 467,158 | -0.20(-0.60%) |
Jan 27, 2012 | 32.39 | 32.74 | 32.36 | 32.68 | 339,059 | +0.18(+0.54%) |
Jan 26, 2012 | 32.92 | 32.98 | 32.36 | 32.50 | 562,911 | -0.23(-0.70%) |
Jan 25, 2012 | 32.39 | 32.78 | 32.18 | 32.73 | 1,857,359 | +0.37(+1.14%) |
Jan 24, 2012 | 32.07 | 32.39 | 31.94 | 32.36 | 438,083 | +0.10(+0.30%) |
Jan 23, 2012 | 32.31 | 32.54 | 32.06 | 32.27 | 290,523 | +0.00(+0.00%) |
Jan 20, 2012 | 32.19 | 32.30 | 32.11 | 32.27 | 421,819 | +0.04(+0.14%) |
Jan 19, 2012 | 32.17 | 32.27 | 31.98 | 32.22 | 275,570 | +0.20(+0.64%) |
Jan 18, 2012 | 31.42 | 32.02 | 31.35 | 32.02 | 426,697 | +0.60(+1.92%) |
Jan 17, 2012 | 31.71 | 31.77 | 31.36 | 31.41 | 253,001 | -0.01(-0.04%) |
Jan 13, 2012 | 31.42 | 31.45 | 31.14 | 31.43 | 210,912 | -0.24(-0.76%) |
Jan 12, 2012 | 31.68 | 31.71 | 31.32 | 31.67 | 286,459 | +0.03(+0.09%) |
Jan 11, 2012 | 31.42 | 31.67 | 31.39 | 31.64 | 412,723 | +0.12(+0.39%) |
Jan 10, 2012 | 31.45 | 31.57 | 31.42 | 31.51 | 321,608 | +0.37(+1.20%) |
Jan 09, 2012 | 31.17 | 31.19 | 30.88 | 31.14 | 578,234 | +0.16(+0.52%) |
Jan 06, 2012 | 30.93 | 31.17 | 30.71 | 30.98 | 447,474 | -0.03(-0.09%) |
Jan 05, 2012 | 30.65 | 31.06 | 30.26 | 31.01 | 430,079 | +0.21(+0.69%) |
Jan 04, 2012 | 30.67 | 30.90 | 30.56 | 30.80 | 337,273 | +0.38(+1.24%) |
Dec 30, 2011 | 30.52 | 30.67 | 30.42 | 30.42 | 217,658 | -0.13(-0.43%) |
Dec 29, 2011 | 30.23 | 30.59 | 30.20 | 30.55 | 384,245 | +0.42(+1.41%) |
Dec 28, 2011 | 30.70 | 30.71 | 30.11 | 30.13 | 210,550 | -0.53(-1.72%) |
Dec 27, 2011 | 30.51 | 30.81 | 30.47 | 30.66 | 197,060 | +0.05(+0.16%) |
Dec 23, 2011 | 30.52 | 30.62 | 30.45 | 30.61 | 622,723 | +0.52(+1.74%) |
Dec 21, 2011 | 29.80 | 30.17 | 29.62 | 30.09 | 435,014 | +0.15(+0.51%) |
Dec 20, 2011 | 29.40 | 29.97 | 29.37 | 29.94 | 294,099 | +1.09(+3.77%) |
Dec 19, 2011 | 29.60 | 29.70 | 28.79 | 28.85 | 281,357 | -0.55(-1.87%) |
Dec 16, 2011 | 29.32 | 29.75 | 29.27 | 29.40 | 329,989 | +0.27(+0.94%) |
Dec 15, 2011 | 29.14 | 29.23 | 28.90 | 29.13 | 423,472 | +0.30(+1.04%) |
Dec 14, 2011 | 29.08 | 29.14 | 28.80 | 28.82 | 217,245 | -0.39(-1.34%) |
Dec 13, 2011 | 29.90 | 30.03 | 29.05 | 29.22 | 202,095 | -0.45(-1.53%) |
Dec 12, 2011 | 29.89 | 29.89 | 29.41 | 29.67 | 496,689 | -0.52(-1.73%) |
Dec 09, 2011 | 29.58 | 30.28 | 29.58 | 30.19 | 307,521 | +0.71(+2.40%) |
Dec 08, 2011 | 30.13 | 30.13 | 29.45 | 29.48 | 490,738 | -0.87(-2.87%) |
Dec 07, 2011 | 30.14 | 30.46 | 29.84 | 30.35 | 182,400 | -0.00(-0.01%) |
Dec 06, 2011 | 30.36 | 30.52 | 30.16 | 30.36 | 221,518 | -0.00(-0.01%) |
Dec 05, 2011 | 30.52 | 30.69 | 30.19 | 30.36 | 550,266 | +0.35(+1.15%) |
Dec 02, 2011 | 30.31 | 30.45 | 29.98 | 30.02 | 806,870 | +0.08(+0.27%) |