Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.27 | 33.40 | 32.34 | 32.50 | 193,617 | -0.64(-1.93%) |
Feb 28, 2012 | 33.50 | 33.78 | 32.64 | 33.14 | 83,520 | -0.25(-0.75%) |
Feb 27, 2012 | 32.87 | 33.60 | 32.81 | 33.39 | 96,677 | +0.12(+0.36%) |
Feb 24, 2012 | 33.45 | 33.47 | 32.89 | 33.27 | 145,067 | -0.10(-0.30%) |
Feb 23, 2012 | 32.98 | 33.43 | 32.91 | 33.37 | 110,407 | +0.44(+1.34%) |
Feb 22, 2012 | 33.54 | 33.60 | 32.91 | 32.93 | 137,478 | -0.60(-1.79%) |
Feb 21, 2012 | 33.34 | 33.60 | 33.08 | 33.53 | 164,683 | +0.15(+0.45%) |
Feb 17, 2012 | 33.40 | 33.65 | 33.33 | 33.38 | 82,904 | +0.06(+0.18%) |
Feb 16, 2012 | 32.53 | 33.39 | 32.53 | 33.32 | 118,126 | +0.88(+2.71%) |
Feb 15, 2012 | 33.07 | 33.24 | 32.14 | 32.44 | 150,581 | -0.54(-1.64%) |
Feb 14, 2012 | 33.49 | 33.54 | 32.74 | 32.98 | 99,843 | -0.62(-1.85%) |
Feb 13, 2012 | 33.15 | 33.74 | 33.11 | 33.60 | 82,514 | +0.70(+2.13%) |
Feb 10, 2012 | 33.24 | 33.40 | 32.84 | 32.90 | 91,999 | -0.64(-1.91%) |
Feb 09, 2012 | 33.85 | 33.85 | 33.26 | 33.54 | 57,256 | -0.20(-0.59%) |
Feb 08, 2012 | 33.72 | 33.86 | 33.40 | 33.74 | 61,526 | -0.01(-0.03%) |
Feb 07, 2012 | 33.71 | 34.00 | 33.50 | 33.75 | 80,098 | -0.24(-0.71%) |
Feb 06, 2012 | 34.04 | 34.18 | 33.69 | 33.99 | 51,493 | -0.11(-0.32%) |
Feb 03, 2012 | 34.17 | 34.22 | 33.86 | 34.10 | 152,152 | +0.31(+0.92%) |
Feb 02, 2012 | 33.85 | 34.01 | 33.52 | 33.79 | 132,459 | +0.07(+0.21%) |
Feb 01, 2012 | 32.28 | 33.85 | 32.18 | 33.72 | 222,702 | +1.55(+4.82%) |
Jan 31, 2012 | 32.58 | 32.58 | 32.11 | 32.17 | 134,075 | -0.12(-0.37%) |
Jan 30, 2012 | 32.54 | 32.70 | 32.16 | 32.29 | 211,849 | -0.48(-1.46%) |
Jan 27, 2012 | 32.35 | 32.83 | 32.35 | 32.77 | 128,909 | +0.22(+0.68%) |
Jan 26, 2012 | 32.68 | 32.77 | 32.42 | 32.55 | 190,033 | +0.04(+0.12%) |
Jan 25, 2012 | 32.38 | 32.79 | 32.31 | 32.51 | 109,706 | +0.01(+0.03%) |
Jan 24, 2012 | 31.87 | 32.54 | 31.59 | 32.50 | 152,685 | +0.49(+1.53%) |
Jan 23, 2012 | 32.00 | 32.50 | 31.62 | 32.01 | 80,770 | -0.13(-0.40%) |
Jan 20, 2012 | 31.99 | 32.28 | 31.63 | 32.14 | 113,380 | +0.18(+0.56%) |
Jan 19, 2012 | 32.11 | 32.28 | 31.64 | 31.96 | 87,458 | -0.09(-0.28%) |
Jan 18, 2012 | 31.86 | 32.17 | 31.68 | 32.05 | 105,237 | +0.20(+0.63%) |
Jan 17, 2012 | 32.09 | 32.10 | 31.64 | 31.85 | 107,059 | +0.20(+0.63%) |
Jan 13, 2012 | 31.55 | 31.96 | 30.84 | 31.65 | 101,144 | -0.35(-1.09%) |
Jan 12, 2012 | 32.00 | 32.00 | 31.40 | 32.00 | 144,222 | +0.02(+0.06%) |
Jan 11, 2012 | 32.15 | 32.35 | 31.86 | 31.98 | 163,029 | -0.22(-0.68%) |
Jan 10, 2012 | 32.63 | 32.63 | 32.08 | 32.20 | 223,859 | -0.03(-0.09%) |
Jan 09, 2012 | 32.49 | 32.50 | 31.76 | 32.23 | 158,413 | -0.02(-0.06%) |
Jan 06, 2012 | 32.69 | 32.69 | 31.62 | 32.25 | 363,699 | -0.48(-1.47%) |
Jan 05, 2012 | 32.15 | 32.81 | 31.12 | 32.73 | 319,729 | +1.28(+4.07%) |
Jan 04, 2012 | 31.25 | 31.87 | 30.70 | 31.45 | 315,695 | +0.75(+2.44%) |
Dec 30, 2011 | 31.44 | 31.44 | 30.67 | 30.70 | 99,133 | -0.74(-2.35%) |
Dec 29, 2011 | 30.61 | 31.57 | 30.54 | 31.44 | 111,072 | +0.93(+3.05%) |
Dec 28, 2011 | 30.87 | 30.87 | 30.23 | 30.51 | 123,214 | -0.33(-1.07%) |
Dec 27, 2011 | 30.38 | 30.98 | 30.19 | 30.84 | 88,951 | +0.26(+0.85%) |
Dec 23, 2011 | 30.53 | 30.76 | 30.38 | 30.58 | 92,971 | +0.23(+0.76%) |
Dec 21, 2011 | 30.20 | 30.49 | 29.45 | 30.35 | 95,184 | +0.18(+0.60%) |
Dec 20, 2011 | 29.08 | 30.22 | 29.08 | 30.17 | 155,790 | +1.81(+6.38%) |
Dec 19, 2011 | 29.33 | 29.51 | 28.34 | 28.36 | 190,451 | -0.68(-2.34%) |
Dec 16, 2011 | 29.92 | 30.34 | 28.92 | 29.04 | 673,643 | -0.52(-1.76%) |
Dec 15, 2011 | 29.38 | 29.71 | 29.04 | 29.56 | 146,880 | +0.73(+2.53%) |
Dec 14, 2011 | 28.75 | 29.34 | 28.66 | 28.83 | 167,867 | -0.24(-0.83%) |
Dec 13, 2011 | 29.56 | 29.98 | 28.95 | 29.07 | 231,884 | -0.24(-0.82%) |
Dec 12, 2011 | 29.81 | 29.81 | 29.06 | 29.31 | 165,710 | -0.88(-2.91%) |
Dec 09, 2011 | 29.80 | 30.55 | 29.80 | 30.19 | 219,566 | +0.60(+2.03%) |
Dec 08, 2011 | 30.39 | 30.39 | 29.52 | 29.59 | 210,524 | -1.06(-3.46%) |
Dec 07, 2011 | 31.04 | 31.04 | 30.07 | 30.65 | 192,883 | -0.57(-1.83%) |
Dec 06, 2011 | 29.91 | 31.47 | 29.80 | 31.22 | 378,305 | +1.66(+5.62%) |
Dec 05, 2011 | 29.87 | 30.18 | 29.20 | 29.56 | 117,148 | +0.29(+0.99%) |
Dec 02, 2011 | 29.37 | 29.68 | 29.00 | 29.27 | 111,587 | +0.23(+0.79%) |