Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.60 | 33.91 | 32.51 | 32.66 | 271,689 | -0.80(-2.39%) |
Feb 28, 2012 | 33.14 | 33.72 | 33.01 | 33.46 | 219,294 | +0.56(+1.71%) |
Feb 27, 2012 | 32.66 | 33.29 | 32.45 | 32.90 | 183,100 | +0.21(+0.63%) |
Feb 24, 2012 | 33.46 | 33.67 | 32.45 | 32.69 | 230,980 | -0.83(-2.47%) |
Feb 23, 2012 | 33.38 | 33.93 | 33.24 | 33.52 | 194,258 | +0.12(+0.35%) |
Feb 22, 2012 | 32.39 | 33.43 | 32.06 | 33.40 | 267,161 | +0.71(+2.17%) |
Feb 21, 2012 | 31.62 | 32.74 | 31.50 | 32.69 | 329,052 | +1.44(+4.59%) |
Feb 17, 2012 | 32.79 | 32.82 | 31.18 | 31.25 | 262,904 | -1.35(-4.13%) |
Feb 16, 2012 | 31.82 | 32.92 | 31.52 | 32.60 | 239,924 | +0.37(+1.15%) |
Feb 15, 2012 | 32.42 | 32.80 | 32.07 | 32.23 | 128,457 | +0.03(+0.09%) |
Feb 14, 2012 | 32.75 | 32.75 | 31.61 | 32.20 | 239,434 | -0.47(-1.43%) |
Feb 13, 2012 | 32.93 | 33.04 | 32.34 | 32.67 | 140,350 | -0.08(-0.25%) |
Feb 10, 2012 | 32.02 | 32.95 | 31.62 | 32.75 | 350,152 | +0.36(+1.12%) |
Feb 09, 2012 | 31.80 | 32.45 | 31.80 | 32.39 | 273,349 | +0.67(+2.10%) |
Feb 08, 2012 | 32.26 | 32.30 | 31.37 | 31.72 | 216,678 | -0.33(-1.02%) |
Feb 07, 2012 | 32.46 | 32.52 | 31.39 | 32.05 | 330,811 | -0.25(-0.78%) |
Feb 06, 2012 | 32.37 | 32.37 | 31.92 | 32.30 | 181,421 | -0.26(-0.80%) |
Feb 03, 2012 | 33.90 | 33.94 | 32.56 | 32.56 | 437,698 | -1.32(-3.91%) |
Feb 02, 2012 | 34.27 | 34.39 | 33.61 | 33.88 | 232,235 | -0.44(-1.27%) |
Feb 01, 2012 | 33.64 | 34.44 | 33.29 | 34.32 | 250,185 | +0.87(+2.59%) |
Jan 31, 2012 | 33.53 | 33.99 | 33.14 | 33.45 | 167,287 | +0.38(+1.14%) |
Jan 30, 2012 | 32.78 | 33.16 | 32.44 | 33.07 | 190,044 | -0.29(-0.86%) |
Jan 27, 2012 | 32.82 | 33.61 | 32.75 | 33.36 | 359,059 | +0.50(+1.51%) |
Jan 26, 2012 | 32.02 | 32.96 | 32.02 | 32.87 | 311,693 | +1.21(+3.83%) |
Jan 25, 2012 | 30.92 | 31.91 | 30.78 | 31.65 | 186,738 | +0.51(+1.64%) |
Jan 24, 2012 | 31.21 | 31.33 | 31.00 | 31.14 | 197,205 | -0.16(-0.52%) |
Jan 23, 2012 | 30.51 | 31.77 | 30.42 | 31.31 | 274,151 | +0.82(+2.69%) |
Jan 20, 2012 | 29.91 | 30.52 | 29.75 | 30.49 | 318,496 | +0.53(+1.78%) |
Jan 19, 2012 | 29.68 | 30.04 | 29.68 | 29.95 | 243,798 | +0.40(+1.35%) |
Jan 18, 2012 | 29.41 | 29.77 | 29.34 | 29.55 | 169,150 | -0.12(-0.40%) |
Jan 17, 2012 | 30.08 | 30.19 | 29.48 | 29.67 | 269,014 | +0.16(+0.53%) |
Jan 13, 2012 | 29.52 | 29.71 | 29.26 | 29.52 | 475,329 | -0.30(-0.99%) |
Jan 12, 2012 | 29.78 | 30.00 | 29.63 | 29.81 | 230,569 | +0.22(+0.75%) |
Jan 11, 2012 | 29.52 | 29.67 | 29.16 | 29.59 | 351,910 | +0.15(+0.50%) |
Jan 10, 2012 | 29.89 | 29.96 | 29.42 | 29.44 | 233,416 | -0.07(-0.25%) |
Jan 09, 2012 | 29.48 | 29.71 | 29.38 | 29.52 | 143,816 | +0.10(+0.33%) |
Jan 06, 2012 | 29.49 | 29.58 | 29.32 | 29.42 | 169,411 | +0.06(+0.20%) |
Jan 05, 2012 | 29.06 | 29.51 | 28.75 | 29.36 | 264,276 | +0.16(+0.56%) |
Jan 04, 2012 | 28.53 | 29.36 | 28.48 | 29.20 | 453,088 | +1.04(+3.68%) |
Dec 30, 2011 | 28.50 | 28.52 | 28.04 | 28.16 | 185,425 | -0.27(-0.96%) |
Dec 29, 2011 | 27.58 | 28.44 | 27.50 | 28.44 | 229,580 | +0.82(+2.97%) |
Dec 28, 2011 | 27.70 | 27.99 | 27.25 | 27.62 | 1,151,034 | +0.60(+2.22%) |
Dec 27, 2011 | 27.70 | 27.99 | 27.00 | 27.02 | 206,268 | -0.98(-3.49%) |
Dec 23, 2011 | 28.05 | 28.19 | 27.75 | 27.99 | 137,775 | -0.43(-1.51%) |
Dec 21, 2011 | 28.33 | 28.55 | 28.23 | 28.42 | 268,333 | +0.21(+0.76%) |
Dec 20, 2011 | 27.69 | 28.27 | 27.67 | 28.21 | 346,566 | +0.86(+3.14%) |
Dec 19, 2011 | 28.32 | 28.40 | 27.26 | 27.35 | 207,197 | -0.75(-2.66%) |
Dec 16, 2011 | 27.51 | 28.37 | 27.51 | 28.10 | 282,431 | +0.79(+2.90%) |
Dec 15, 2011 | 28.00 | 28.00 | 27.13 | 27.30 | 443,540 | -0.33(-1.20%) |
Dec 14, 2011 | 27.59 | 28.11 | 27.42 | 27.64 | 521,983 | -0.58(-2.05%) |
Dec 13, 2011 | 29.49 | 29.57 | 27.93 | 28.21 | 313,412 | -1.34(-4.53%) |
Dec 12, 2011 | 29.61 | 29.81 | 29.29 | 29.55 | 293,945 | -0.50(-1.67%) |
Dec 09, 2011 | 29.98 | 30.29 | 29.78 | 30.06 | 165,934 | +0.09(+0.30%) |
Dec 08, 2011 | 30.40 | 31.02 | 29.96 | 29.97 | 350,350 | -0.58(-1.91%) |
Dec 07, 2011 | 30.47 | 30.60 | 30.33 | 30.55 | 239,956 | +0.12(+0.39%) |
Dec 06, 2011 | 30.10 | 30.60 | 29.97 | 30.43 | 325,659 | +0.24(+0.81%) |
Dec 05, 2011 | 30.69 | 30.97 | 29.96 | 30.19 | 216,565 | -0.33(-1.07%) |
Dec 02, 2011 | 31.40 | 31.47 | 30.23 | 30.52 | 327,026 | -0.84(-2.67%) |