Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.44 | 32.53 | 32.18 | 32.20 | 72,628 | -0.19(-0.59%) |
Feb 28, 2012 | 32.49 | 32.49 | 32.30 | 32.39 | 53,178 | -0.07(-0.21%) |
Feb 27, 2012 | 32.22 | 32.55 | 32.08 | 32.46 | 198,394 | +0.05(+0.14%) |
Feb 24, 2012 | 32.46 | 32.58 | 32.39 | 32.41 | 48,500 | -0.02(-0.06%) |
Feb 23, 2012 | 32.18 | 32.44 | 32.17 | 32.43 | 57,862 | +0.16(+0.48%) |
Feb 22, 2012 | 32.26 | 32.37 | 32.20 | 32.28 | 61,021 | -0.04(-0.11%) |
Feb 21, 2012 | 32.37 | 32.47 | 32.23 | 32.31 | 131,372 | +0.03(+0.08%) |
Feb 17, 2012 | 32.30 | 32.35 | 32.19 | 32.28 | 31,312 | +0.13(+0.40%) |
Feb 16, 2012 | 31.80 | 32.17 | 31.80 | 32.16 | 44,157 | +0.36(+1.14%) |
Feb 15, 2012 | 32.30 | 32.30 | 31.74 | 31.79 | 202,551 | -0.40(-1.24%) |
Feb 14, 2012 | 32.11 | 32.20 | 31.97 | 32.19 | 116,941 | -0.09(-0.27%) |
Feb 13, 2012 | 32.17 | 32.31 | 32.00 | 32.28 | 89,086 | +0.32(+1.02%) |
Feb 10, 2012 | 31.99 | 31.99 | 31.81 | 31.95 | 63,629 | -0.32(-0.99%) |
Feb 09, 2012 | 32.29 | 32.31 | 32.09 | 32.28 | 55,397 | +0.08(+0.26%) |
Feb 08, 2012 | 32.15 | 32.25 | 32.04 | 32.19 | 87,350 | +0.03(+0.10%) |
Feb 07, 2012 | 32.12 | 32.20 | 31.88 | 32.16 | 203,605 | -0.01(-0.03%) |
Feb 06, 2012 | 32.08 | 32.19 | 32.03 | 32.17 | 197,720 | -0.08(-0.26%) |
Feb 03, 2012 | 32.09 | 32.29 | 32.02 | 32.25 | 155,609 | +0.59(+1.86%) |
Feb 02, 2012 | 31.80 | 31.83 | 31.63 | 31.66 | 207,253 | -0.05(-0.17%) |
Feb 01, 2012 | 31.58 | 31.88 | 31.58 | 31.72 | 387,755 | +0.43(+1.37%) |
Jan 31, 2012 | 31.59 | 31.62 | 31.16 | 31.29 | 71,115 | -0.08(-0.25%) |
Jan 30, 2012 | 31.08 | 31.42 | 31.08 | 31.36 | 770,044 | -0.13(-0.40%) |
Jan 27, 2012 | 31.30 | 31.57 | 31.28 | 31.49 | 60,446 | +0.04(+0.14%) |
Jan 26, 2012 | 31.69 | 31.80 | 31.37 | 31.45 | 62,927 | -0.10(-0.32%) |
Jan 25, 2012 | 31.03 | 31.61 | 30.93 | 31.55 | 52,509 | +0.34(+1.08%) |
Jan 24, 2012 | 30.93 | 31.24 | 30.85 | 31.21 | 51,504 | +0.03(+0.09%) |
Jan 23, 2012 | 31.24 | 31.44 | 31.03 | 31.18 | 61,729 | -0.05(-0.15%) |
Jan 20, 2012 | 31.28 | 31.28 | 31.09 | 31.23 | 69,511 | -0.15(-0.48%) |
Jan 19, 2012 | 31.18 | 31.40 | 31.14 | 31.38 | 69,714 | +0.33(+1.08%) |
Jan 18, 2012 | 30.62 | 31.06 | 30.61 | 31.04 | 218,567 | +0.37(+1.19%) |
Jan 17, 2012 | 30.92 | 30.93 | 30.65 | 30.68 | 96,520 | +0.15(+0.48%) |
Jan 13, 2012 | 30.50 | 30.58 | 30.25 | 30.53 | 120,215 | -0.26(-0.85%) |
Jan 12, 2012 | 30.61 | 30.80 | 30.43 | 30.79 | 286,647 | +0.28(+0.93%) |
Jan 11, 2012 | 30.23 | 30.55 | 30.23 | 30.51 | 100,072 | +0.13(+0.42%) |
Jan 10, 2012 | 30.26 | 30.44 | 30.26 | 30.38 | 120,713 | +0.43(+1.44%) |
Jan 09, 2012 | 29.87 | 29.99 | 29.72 | 29.95 | 68,691 | +0.22(+0.75%) |
Jan 06, 2012 | 29.89 | 29.89 | 29.62 | 29.73 | 62,964 | -0.01(-0.05%) |
Jan 05, 2012 | 29.56 | 29.79 | 29.31 | 29.74 | 75,190 | +0.03(+0.09%) |
Jan 04, 2012 | 29.56 | 29.76 | 29.42 | 29.71 | 239,641 | +0.61(+2.09%) |
Dec 30, 2011 | 29.20 | 29.28 | 29.10 | 29.10 | 127,057 | -0.09(-0.31%) |
Dec 29, 2011 | 28.89 | 29.26 | 28.89 | 29.20 | 44,338 | +0.37(+1.27%) |
Dec 28, 2011 | 29.31 | 29.31 | 28.81 | 28.83 | 75,485 | -0.46(-1.58%) |
Dec 27, 2011 | 29.32 | 29.39 | 29.22 | 29.29 | 55,386 | -0.02(-0.06%) |
Dec 23, 2011 | 29.21 | 29.32 | 29.10 | 29.31 | 36,808 | +0.54(+1.86%) |
Dec 21, 2011 | 28.74 | 28.80 | 28.38 | 28.78 | 105,802 | +0.03(+0.11%) |
Dec 20, 2011 | 28.30 | 28.79 | 28.29 | 28.74 | 168,633 | +0.96(+3.44%) |
Dec 19, 2011 | 28.25 | 28.35 | 27.71 | 27.79 | 68,974 | -0.35(-1.25%) |
Dec 16, 2011 | 28.19 | 28.47 | 28.00 | 28.14 | 68,820 | +0.17(+0.60%) |
Dec 15, 2011 | 28.12 | 28.12 | 27.86 | 27.97 | 112,714 | +0.18(+0.64%) |
Dec 14, 2011 | 28.01 | 28.06 | 27.72 | 27.79 | 83,588 | -0.39(-1.37%) |
Dec 13, 2011 | 28.75 | 28.89 | 28.03 | 28.18 | 95,057 | -0.38(-1.32%) |
Dec 12, 2011 | 28.82 | 28.82 | 28.35 | 28.56 | 123,531 | -0.53(-1.82%) |
Dec 09, 2011 | 28.40 | 29.14 | 28.40 | 29.09 | 188,580 | +0.70(+2.46%) |
Dec 08, 2011 | 29.02 | 29.02 | 28.33 | 28.39 | 91,407 | -0.72(-2.47%) |
Dec 07, 2011 | 29.03 | 29.22 | 28.72 | 29.11 | 138,064 | -0.08(-0.28%) |
Dec 06, 2011 | 29.16 | 29.37 | 29.04 | 29.19 | 78,530 | +0.06(+0.22%) |
Dec 05, 2011 | 29.27 | 29.41 | 28.99 | 29.13 | 92,077 | +0.31(+1.09%) |
Dec 02, 2011 | 29.17 | 29.25 | 28.80 | 28.81 | 116,221 | -0.00(-0.02%) |