Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.14 | 39.26 | 38.23 | 38.24 | 384,590 | -0.72(-1.84%) |
Feb 28, 2012 | 38.75 | 39.05 | 38.28 | 38.95 | 306,081 | +0.35(+0.91%) |
Feb 27, 2012 | 38.51 | 39.17 | 38.12 | 38.60 | 387,457 | -0.03(-0.09%) |
Feb 24, 2012 | 39.15 | 39.25 | 38.40 | 38.64 | 340,374 | -0.66(-1.68%) |
Feb 23, 2012 | 38.73 | 39.55 | 38.64 | 39.30 | 153,731 | +0.50(+1.29%) |
Feb 22, 2012 | 38.91 | 39.35 | 38.70 | 38.80 | 191,506 | -0.57(-1.44%) |
Feb 21, 2012 | 39.35 | 39.70 | 39.18 | 39.36 | 460,500 | +0.08(+0.21%) |
Feb 17, 2012 | 39.26 | 39.66 | 38.95 | 39.28 | 356,656 | +0.23(+0.60%) |
Feb 16, 2012 | 38.28 | 39.07 | 38.28 | 39.05 | 325,610 | +0.76(+1.98%) |
Feb 15, 2012 | 38.13 | 38.39 | 37.64 | 38.29 | 367,013 | +0.40(+1.06%) |
Feb 14, 2012 | 37.34 | 37.93 | 37.17 | 37.89 | 382,663 | +0.48(+1.29%) |
Feb 13, 2012 | 37.25 | 37.41 | 37.01 | 37.40 | 103,511 | +0.35(+0.95%) |
Feb 10, 2012 | 36.39 | 37.18 | 36.38 | 37.05 | 219,764 | +0.22(+0.61%) |
Feb 09, 2012 | 36.99 | 37.39 | 36.81 | 36.83 | 163,740 | -0.19(-0.52%) |
Feb 08, 2012 | 37.57 | 37.89 | 36.86 | 37.02 | 125,229 | -0.49(-1.31%) |
Feb 07, 2012 | 37.10 | 37.55 | 36.90 | 37.51 | 166,894 | +0.34(+0.92%) |
Feb 06, 2012 | 36.85 | 37.32 | 36.72 | 37.17 | 210,177 | +0.28(+0.77%) |
Feb 03, 2012 | 36.90 | 37.39 | 36.63 | 36.89 | 263,770 | +0.57(+1.56%) |
Feb 02, 2012 | 35.55 | 36.42 | 35.21 | 36.32 | 218,063 | +0.92(+2.59%) |
Feb 01, 2012 | 35.25 | 35.85 | 34.97 | 35.40 | 206,167 | +0.44(+1.26%) |
Jan 31, 2012 | 35.72 | 36.22 | 34.84 | 34.96 | 355,677 | -0.56(-1.57%) |
Jan 30, 2012 | 35.27 | 35.62 | 35.10 | 35.52 | 149,969 | +0.13(+0.38%) |
Jan 27, 2012 | 34.88 | 35.59 | 34.51 | 35.39 | 104,496 | +0.34(+0.98%) |
Jan 26, 2012 | 35.13 | 35.39 | 34.64 | 35.05 | 182,029 | +0.02(+0.05%) |
Jan 25, 2012 | 33.72 | 35.37 | 33.72 | 35.03 | 336,734 | +1.36(+4.04%) |
Jan 24, 2012 | 33.05 | 34.09 | 33.05 | 33.67 | 349,983 | +0.77(+2.33%) |
Jan 23, 2012 | 32.50 | 33.13 | 32.50 | 32.90 | 194,010 | +0.40(+1.23%) |
Jan 20, 2012 | 33.05 | 33.34 | 32.34 | 32.50 | 236,241 | -0.57(-1.71%) |
Jan 19, 2012 | 33.13 | 33.25 | 32.76 | 33.07 | 158,969 | +0.06(+0.18%) |
Jan 18, 2012 | 32.59 | 33.09 | 32.39 | 33.01 | 210,832 | +0.52(+1.59%) |
Jan 17, 2012 | 32.37 | 32.90 | 32.37 | 32.49 | 175,104 | +0.26(+0.80%) |
Jan 13, 2012 | 31.81 | 32.57 | 31.81 | 32.24 | 126,549 | +0.09(+0.29%) |
Jan 12, 2012 | 32.09 | 32.29 | 31.64 | 32.14 | 245,296 | +0.05(+0.16%) |
Jan 11, 2012 | 32.00 | 32.49 | 31.86 | 32.09 | 229,017 | -0.16(-0.49%) |
Jan 10, 2012 | 32.47 | 32.79 | 31.99 | 32.25 | 275,011 | +0.16(+0.49%) |
Jan 09, 2012 | 31.60 | 32.15 | 31.43 | 32.09 | 197,213 | +0.57(+1.80%) |
Jan 06, 2012 | 32.16 | 32.27 | 30.84 | 31.53 | 791,536 | -0.71(-2.20%) |
Jan 05, 2012 | 31.90 | 32.42 | 31.22 | 32.24 | 287,204 | +0.23(+0.70%) |
Jan 04, 2012 | 32.19 | 32.52 | 31.93 | 32.01 | 263,978 | -0.33(-1.01%) |
Dec 30, 2011 | 32.62 | 32.78 | 32.33 | 32.34 | 172,492 | -0.28(-0.87%) |
Dec 29, 2011 | 32.91 | 33.01 | 32.59 | 32.62 | 197,946 | -0.23(-0.69%) |
Dec 28, 2011 | 33.27 | 33.36 | 32.81 | 32.84 | 162,104 | -0.53(-1.57%) |
Dec 27, 2011 | 33.33 | 33.54 | 33.04 | 33.37 | 120,218 | +0.05(+0.15%) |
Dec 23, 2011 | 33.15 | 33.51 | 32.76 | 33.32 | 86,480 | -0.33(-0.97%) |
Dec 21, 2011 | 33.32 | 33.89 | 32.56 | 33.64 | 169,527 | +0.40(+1.20%) |
Dec 20, 2011 | 32.83 | 33.34 | 32.07 | 33.24 | 243,251 | +0.97(+3.00%) |
Dec 19, 2011 | 33.07 | 33.31 | 32.18 | 32.28 | 214,415 | -0.58(-1.75%) |
Dec 16, 2011 | 33.16 | 33.79 | 32.37 | 32.85 | 445,015 | -0.12(-0.38%) |
Dec 15, 2011 | 33.00 | 33.42 | 32.64 | 32.98 | 196,333 | +0.32(+0.97%) |
Dec 14, 2011 | 33.09 | 33.54 | 32.64 | 32.66 | 235,499 | -0.68(-2.04%) |
Dec 13, 2011 | 33.39 | 34.26 | 33.20 | 33.34 | 842,184 | +0.05(+0.16%) |
Dec 12, 2011 | 32.39 | 33.40 | 32.03 | 33.29 | 283,301 | +0.59(+1.81%) |
Dec 09, 2011 | 32.29 | 32.83 | 31.89 | 32.69 | 215,451 | +0.50(+1.55%) |
Dec 08, 2011 | 32.04 | 32.61 | 31.96 | 32.19 | 201,815 | -0.17(-0.51%) |
Dec 07, 2011 | 32.42 | 32.70 | 31.81 | 32.36 | 231,528 | -0.34(-1.04%) |
Dec 06, 2011 | 33.39 | 33.39 | 32.63 | 32.70 | 387,092 | -0.69(-2.07%) |
Dec 05, 2011 | 32.89 | 33.55 | 32.66 | 33.39 | 404,510 | +0.96(+2.95%) |
Dec 02, 2011 | 32.83 | 33.11 | 32.13 | 32.44 | 171,794 | -0.15(-0.46%) |