Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.67 | 34.71 | 34.22 | 34.22 | 26,091 | -0.85(-2.44%) |
Feb 28, 2012 | 34.87 | 35.07 | 34.87 | 35.07 | 19,567 | +0.61(+1.78%) |
Feb 27, 2012 | 34.27 | 34.54 | 34.20 | 34.46 | 71,504 | -0.19(-0.54%) |
Feb 24, 2012 | 34.76 | 34.79 | 34.63 | 34.65 | 28,718 | -0.09(-0.27%) |
Feb 23, 2012 | 34.50 | 34.79 | 34.43 | 34.74 | 45,236 | +0.40(+1.15%) |
Feb 22, 2012 | 34.26 | 34.37 | 34.23 | 34.34 | 18,238 | +0.44(+1.31%) |
Feb 21, 2012 | 33.92 | 34.06 | 33.90 | 33.90 | 16,175 | -0.26(-0.78%) |
Feb 17, 2012 | 34.29 | 34.29 | 34.16 | 34.16 | 43,233 | -0.22(-0.63%) |
Feb 16, 2012 | 33.92 | 34.38 | 33.92 | 34.38 | 29,759 | +0.19(+0.55%) |
Feb 15, 2012 | 34.25 | 34.44 | 34.14 | 34.20 | 200,020 | +0.16(+0.46%) |
Feb 14, 2012 | 34.16 | 34.19 | 33.98 | 34.04 | 66,360 | -0.12(-0.34%) |
Feb 13, 2012 | 33.99 | 34.16 | 33.94 | 34.16 | 87,536 | +0.42(+1.24%) |
Feb 10, 2012 | 33.71 | 33.77 | 33.61 | 33.74 | 17,275 | -0.37(-1.07%) |
Feb 09, 2012 | 34.24 | 34.29 | 34.10 | 34.10 | 25,054 | -0.17(-0.50%) |
Feb 08, 2012 | 34.23 | 34.31 | 34.20 | 34.27 | 31,962 | +0.09(+0.25%) |
Feb 07, 2012 | 34.08 | 34.29 | 34.06 | 34.19 | 28,301 | +0.09(+0.26%) |
Feb 06, 2012 | 34.11 | 34.15 | 33.92 | 34.10 | 26,770 | -0.17(-0.48%) |
Feb 03, 2012 | 34.19 | 34.28 | 34.08 | 34.26 | 63,446 | +0.05(+0.15%) |
Feb 02, 2012 | 34.26 | 34.33 | 34.20 | 34.21 | 43,447 | -0.08(-0.23%) |
Feb 01, 2012 | 34.23 | 34.43 | 34.19 | 34.29 | 26,522 | +0.35(+1.03%) |
Jan 31, 2012 | 33.96 | 34.00 | 33.81 | 33.94 | 27,851 | +0.20(+0.60%) |
Jan 30, 2012 | 33.65 | 33.90 | 33.65 | 33.74 | 41,821 | +0.09(+0.25%) |
Jan 27, 2012 | 33.61 | 33.78 | 33.60 | 33.65 | 59,640 | +0.26(+0.77%) |
Jan 26, 2012 | 33.68 | 33.71 | 33.38 | 33.39 | 31,579 | -0.15(-0.44%) |
Jan 25, 2012 | 33.28 | 33.54 | 33.11 | 33.54 | 39,248 | +0.39(+1.19%) |
Jan 24, 2012 | 33.08 | 33.15 | 32.94 | 33.15 | 92,866 | -0.28(-0.83%) |
Jan 23, 2012 | 33.46 | 33.53 | 33.37 | 33.43 | 36,036 | +0.15(+0.44%) |
Jan 20, 2012 | 33.19 | 33.34 | 33.09 | 33.28 | 23,407 | +0.33(+0.99%) |
Jan 19, 2012 | 33.04 | 33.04 | 32.90 | 32.95 | 56,445 | +0.00(+0.00%) |
Jan 18, 2012 | 32.78 | 33.01 | 32.78 | 32.95 | 36,785 | +0.18(+0.55%) |
Jan 17, 2012 | 32.84 | 32.87 | 32.73 | 32.77 | 52,570 | +0.31(+0.96%) |
Jan 13, 2012 | 32.56 | 32.56 | 32.37 | 32.46 | 11,832 | -0.01(-0.03%) |
Jan 12, 2012 | 32.49 | 32.56 | 32.39 | 32.47 | 12,248 | -0.24(-0.74%) |
Jan 11, 2012 | 32.61 | 32.75 | 32.48 | 32.71 | 21,987 | -0.01(-0.02%) |
Jan 10, 2012 | 32.73 | 32.90 | 32.65 | 32.72 | 65,332 | +0.37(+1.15%) |
Jan 09, 2012 | 32.42 | 32.42 | 32.26 | 32.35 | 16,120 | +0.08(+0.24%) |
Jan 06, 2012 | 32.44 | 32.44 | 32.27 | 32.27 | 41,707 | -0.37(-1.12%) |
Jan 05, 2012 | 32.71 | 32.79 | 32.49 | 32.63 | 68,668 | -0.31(-0.94%) |
Jan 04, 2012 | 32.92 | 32.97 | 32.81 | 32.94 | 11,632 | +0.58(+1.78%) |
Dec 30, 2011 | 32.35 | 32.49 | 32.29 | 32.37 | 37,969 | +0.42(+1.31%) |
Dec 29, 2011 | 31.67 | 31.98 | 31.67 | 31.95 | 16,322 | +0.58(+1.83%) |
Dec 28, 2011 | 31.61 | 31.75 | 31.30 | 31.37 | 18,275 | -0.36(-1.13%) |
Dec 27, 2011 | 31.86 | 31.86 | 31.67 | 31.73 | 21,757 | -0.40(-1.26%) |
Dec 23, 2011 | 31.94 | 32.15 | 31.89 | 32.14 | 20,033 | +0.38(+1.20%) |
Dec 21, 2011 | 31.96 | 31.96 | 31.60 | 31.75 | 142,147 | -0.38(-1.17%) |
Dec 20, 2011 | 31.93 | 32.13 | 31.81 | 32.13 | 25,742 | +0.87(+2.79%) |
Dec 19, 2011 | 31.57 | 31.62 | 31.26 | 31.26 | 19,456 | -0.30(-0.96%) |
Dec 16, 2011 | 31.63 | 31.69 | 31.43 | 31.56 | 35,017 | -0.25(-0.77%) |
Dec 15, 2011 | 31.93 | 31.99 | 31.71 | 31.81 | 28,788 | +0.00(+0.00%) |
Dec 14, 2011 | 31.90 | 32.00 | 31.76 | 31.81 | 67,542 | -0.19(-0.60%) |
Dec 13, 2011 | 32.41 | 32.59 | 31.92 | 32.00 | 19,518 | -0.02(-0.05%) |
Dec 12, 2011 | 32.20 | 32.23 | 31.87 | 32.02 | 24,334 | -0.58(-1.79%) |
Dec 09, 2011 | 32.21 | 32.68 | 32.21 | 32.60 | 33,340 | +0.90(+2.83%) |
Dec 08, 2011 | 32.33 | 32.33 | 31.70 | 31.70 | 11,897 | -0.60(-1.86%) |
Dec 07, 2011 | 32.08 | 32.32 | 31.96 | 32.30 | 22,630 | +0.34(+1.07%) |
Dec 06, 2011 | 31.86 | 32.01 | 31.75 | 31.96 | 29,273 | -0.23(-0.71%) |
Dec 05, 2011 | 32.33 | 32.37 | 32.13 | 32.19 | 19,791 | +0.17(+0.54%) |
Dec 02, 2011 | 32.23 | 32.23 | 31.98 | 32.01 | 18,329 | +0.18(+0.57%) |