Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.53 | 32.56 | 31.95 | 31.95 | 396,271 | -0.42(-1.30%) |
Feb 28, 2012 | 32.83 | 32.83 | 32.10 | 32.37 | 326,395 | -0.44(-1.33%) |
Feb 27, 2012 | 32.57 | 33.02 | 32.21 | 32.81 | 258,748 | -0.01(-0.02%) |
Feb 24, 2012 | 32.85 | 32.99 | 32.64 | 32.82 | 159,293 | -0.11(-0.34%) |
Feb 23, 2012 | 32.86 | 33.09 | 32.63 | 32.93 | 275,065 | +0.04(+0.12%) |
Feb 22, 2012 | 33.02 | 33.17 | 32.65 | 32.89 | 232,568 | -0.25(-0.74%) |
Feb 21, 2012 | 33.12 | 33.41 | 32.94 | 33.14 | 284,187 | +0.18(+0.56%) |
Feb 17, 2012 | 33.11 | 33.34 | 32.95 | 32.95 | 234,902 | -0.07(-0.22%) |
Feb 16, 2012 | 32.92 | 33.30 | 32.87 | 33.03 | 336,595 | +0.18(+0.53%) |
Feb 15, 2012 | 33.11 | 33.42 | 32.73 | 32.85 | 286,703 | -0.01(-0.02%) |
Feb 14, 2012 | 32.67 | 32.86 | 32.45 | 32.86 | 244,607 | +0.05(+0.15%) |
Feb 13, 2012 | 32.76 | 33.08 | 32.73 | 32.81 | 352,777 | +0.45(+1.38%) |
Feb 10, 2012 | 32.26 | 32.41 | 32.01 | 32.37 | 214,888 | -0.15(-0.46%) |
Feb 09, 2012 | 32.52 | 32.75 | 32.22 | 32.52 | 148,273 | +0.06(+0.17%) |
Feb 08, 2012 | 32.49 | 32.74 | 32.13 | 32.46 | 181,968 | +0.07(+0.22%) |
Feb 07, 2012 | 32.39 | 32.60 | 32.28 | 32.39 | 422,534 | +0.01(+0.02%) |
Feb 06, 2012 | 32.52 | 32.90 | 32.29 | 32.38 | 183,089 | -0.14(-0.44%) |
Feb 03, 2012 | 31.45 | 32.59 | 31.45 | 32.52 | 513,119 | +1.59(+5.14%) |
Feb 02, 2012 | 31.11 | 31.67 | 30.91 | 30.93 | 405,422 | -0.13(-0.43%) |
Feb 01, 2012 | 30.51 | 31.13 | 30.47 | 31.07 | 455,484 | +0.54(+1.76%) |
Jan 31, 2012 | 30.64 | 30.85 | 30.15 | 30.53 | 387,033 | +0.13(+0.44%) |
Jan 30, 2012 | 29.88 | 30.50 | 29.72 | 30.40 | 313,040 | +0.28(+0.95%) |
Jan 27, 2012 | 29.92 | 30.36 | 29.84 | 30.11 | 378,265 | +0.13(+0.45%) |
Jan 26, 2012 | 29.84 | 29.99 | 29.41 | 29.98 | 724,433 | +0.50(+1.69%) |
Jan 25, 2012 | 31.09 | 31.13 | 28.93 | 29.48 | 680,173 | -1.99(-6.34%) |
Jan 24, 2012 | 30.64 | 31.47 | 30.22 | 31.47 | 689,928 | +0.73(+2.37%) |
Jan 23, 2012 | 30.33 | 30.78 | 30.13 | 30.74 | 298,676 | +0.37(+1.22%) |
Jan 20, 2012 | 30.21 | 30.53 | 30.00 | 30.37 | 358,807 | +0.05(+0.16%) |
Jan 19, 2012 | 30.32 | 30.51 | 30.21 | 30.32 | 161,548 | +0.10(+0.34%) |
Jan 18, 2012 | 29.92 | 30.22 | 29.59 | 30.22 | 289,248 | +0.21(+0.71%) |
Jan 17, 2012 | 29.86 | 30.36 | 29.85 | 30.01 | 287,979 | +0.45(+1.53%) |
Jan 13, 2012 | 29.08 | 29.62 | 29.08 | 29.56 | 314,459 | +0.10(+0.35%) |
Jan 12, 2012 | 29.11 | 29.47 | 28.98 | 29.45 | 183,036 | +0.47(+1.64%) |
Jan 11, 2012 | 28.68 | 29.13 | 28.68 | 28.98 | 200,372 | +0.25(+0.85%) |
Jan 10, 2012 | 29.34 | 29.69 | 28.64 | 28.73 | 557,580 | -0.27(-0.93%) |
Jan 09, 2012 | 28.91 | 29.06 | 28.66 | 29.00 | 196,004 | +0.23(+0.80%) |
Jan 06, 2012 | 28.50 | 28.93 | 28.24 | 28.77 | 286,628 | +0.29(+1.03%) |
Jan 05, 2012 | 27.90 | 28.51 | 27.52 | 28.48 | 221,058 | +0.48(+1.72%) |
Jan 04, 2012 | 28.01 | 28.24 | 27.94 | 28.00 | 214,367 | +0.17(+0.60%) |
Dec 30, 2011 | 28.27 | 28.44 | 27.82 | 27.83 | 171,585 | -0.57(-2.01%) |
Dec 29, 2011 | 27.55 | 28.50 | 27.35 | 28.40 | 298,984 | +0.99(+3.61%) |
Dec 28, 2011 | 27.92 | 27.93 | 27.37 | 27.41 | 157,550 | -0.55(-1.98%) |
Dec 27, 2011 | 27.61 | 28.11 | 27.45 | 27.97 | 167,326 | +0.17(+0.63%) |
Dec 23, 2011 | 27.83 | 28.01 | 27.70 | 27.79 | 146,586 | -0.02(-0.06%) |
Dec 21, 2011 | 27.59 | 27.89 | 27.36 | 27.81 | 353,591 | +0.10(+0.37%) |
Dec 20, 2011 | 26.91 | 27.72 | 26.85 | 27.71 | 441,425 | +1.10(+4.13%) |
Dec 19, 2011 | 26.82 | 27.21 | 26.57 | 26.61 | 356,094 | -0.06(-0.24%) |
Dec 16, 2011 | 26.53 | 27.16 | 26.42 | 26.67 | 919,848 | +0.26(+0.99%) |
Dec 15, 2011 | 26.50 | 26.67 | 26.23 | 26.41 | 355,040 | +0.33(+1.27%) |
Dec 14, 2011 | 26.35 | 26.49 | 26.00 | 26.08 | 359,873 | -0.49(-1.85%) |
Dec 13, 2011 | 27.43 | 27.65 | 26.43 | 26.57 | 301,844 | -0.61(-2.24%) |
Dec 12, 2011 | 27.14 | 27.20 | 26.80 | 27.18 | 248,626 | -0.33(-1.21%) |
Dec 09, 2011 | 26.65 | 27.68 | 26.65 | 27.51 | 279,409 | +0.86(+3.24%) |
Dec 08, 2011 | 26.91 | 27.10 | 26.52 | 26.64 | 307,607 | -0.62(-2.26%) |
Dec 07, 2011 | 27.24 | 27.36 | 26.63 | 27.26 | 244,770 | -0.18(-0.66%) |
Dec 06, 2011 | 27.63 | 27.71 | 27.24 | 27.44 | 252,287 | -0.09(-0.32%) |
Dec 05, 2011 | 27.70 | 27.82 | 26.77 | 27.53 | 432,324 | +0.25(+0.93%) |
Dec 02, 2011 | 27.56 | 27.67 | 27.24 | 27.28 | 219,911 | +0.13(+0.50%) |