Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.52 | 35.08 | 33.84 | 34.02 | 6,729,440 | -0.50(-1.45%) |
Feb 28, 2012 | 33.83 | 34.52 | 33.05 | 34.52 | 1,425,478 | -0.62(-1.76%) |
Feb 27, 2012 | 34.64 | 35.29 | 34.34 | 35.14 | 487,619 | +0.19(+0.54%) |
Feb 24, 2012 | 35.49 | 35.59 | 34.92 | 34.95 | 398,644 | -0.65(-1.83%) |
Feb 23, 2012 | 35.65 | 35.91 | 35.45 | 35.60 | 357,001 | -0.03(-0.08%) |
Feb 22, 2012 | 35.88 | 37.64 | 35.46 | 35.63 | 359,320 | -0.40(-1.11%) |
Feb 21, 2012 | 35.68 | 36.33 | 35.68 | 36.03 | 494,159 | +0.35(+0.98%) |
Feb 17, 2012 | 36.18 | 36.33 | 35.30 | 35.68 | 404,311 | -0.47(-1.30%) |
Feb 16, 2012 | 35.21 | 36.21 | 35.17 | 36.15 | 806,534 | +1.03(+2.93%) |
Feb 15, 2012 | 34.95 | 35.63 | 34.66 | 35.12 | 1,368,566 | +0.38(+1.09%) |
Feb 14, 2012 | 34.69 | 35.13 | 34.06 | 34.74 | 741,348 | -0.10(-0.29%) |
Feb 13, 2012 | 33.86 | 35.25 | 33.58 | 34.84 | 1,541,295 | +1.27(+3.78%) |
Feb 10, 2012 | 33.67 | 34.28 | 33.31 | 33.57 | 616,600 | -0.59(-1.73%) |
Feb 09, 2012 | 32.77 | 34.40 | 32.41 | 34.16 | 1,295,755 | +1.33(+4.05%) |
Feb 08, 2012 | 33.28 | 34.11 | 32.02 | 32.83 | 1,302,360 | +0.23(+0.71%) |
Feb 07, 2012 | 30.09 | 33.25 | 30.00 | 32.60 | 3,240,420 | -0.88(-2.63%) |
Feb 06, 2012 | 33.95 | 34.07 | 32.91 | 33.48 | 2,086,259 | +0.22(+0.66%) |
Feb 03, 2012 | 32.10 | 33.45 | 31.93 | 33.26 | 1,941,061 | +1.60(+5.05%) |
Feb 02, 2012 | 31.09 | 31.74 | 31.03 | 31.66 | 975,799 | +0.74(+2.39%) |
Feb 01, 2012 | 30.46 | 31.56 | 30.34 | 30.92 | 2,824,947 | +0.56(+1.84%) |
Jan 31, 2012 | 30.91 | 31.61 | 29.68 | 30.36 | 2,257,557 | -0.44(-1.43%) |
Jan 30, 2012 | 31.93 | 31.96 | 30.10 | 30.80 | 2,275,356 | -1.44(-4.47%) |
Jan 27, 2012 | 31.33 | 32.53 | 30.42 | 32.24 | 1,377,375 | +1.18(+3.80%) |
Jan 26, 2012 | 31.80 | 31.80 | 30.79 | 31.06 | 819,789 | -0.31(-0.99%) |
Jan 25, 2012 | 31.83 | 31.98 | 29.87 | 31.37 | 2,015,451 | -0.56(-1.75%) |
Jan 24, 2012 | 32.50 | 32.57 | 31.38 | 31.93 | 1,039,819 | -0.84(-2.56%) |
Jan 23, 2012 | 32.90 | 33.81 | 32.51 | 32.77 | 550,496 | +0.33(+1.02%) |
Jan 20, 2012 | 32.77 | 32.92 | 32.08 | 32.44 | 553,234 | -0.25(-0.76%) |
Jan 19, 2012 | 33.84 | 34.12 | 32.28 | 32.69 | 1,194,617 | -0.62(-1.86%) |
Jan 18, 2012 | 32.79 | 33.41 | 32.44 | 33.31 | 563,861 | +0.74(+2.27%) |
Jan 17, 2012 | 33.12 | 33.12 | 32.04 | 32.57 | 890,780 | -0.15(-0.46%) |
Jan 13, 2012 | 32.59 | 33.75 | 32.38 | 32.72 | 1,152,214 | -0.18(-0.55%) |
Jan 12, 2012 | 31.95 | 33.19 | 31.04 | 32.90 | 4,136,352 | +0.97(+3.04%) |
Jan 11, 2012 | 32.19 | 32.50 | 31.78 | 31.93 | 1,021,493 | -0.32(-0.99%) |
Jan 10, 2012 | 30.75 | 32.25 | 30.47 | 32.25 | 2,582,863 | +1.80(+5.91%) |
Jan 09, 2012 | 29.73 | 30.64 | 29.49 | 30.45 | 1,164,534 | +0.89(+3.01%) |
Jan 06, 2012 | 28.81 | 29.90 | 28.50 | 29.56 | 1,103,393 | +0.87(+3.03%) |
Jan 05, 2012 | 28.20 | 28.95 | 27.99 | 28.69 | 884,295 | +0.33(+1.16%) |
Jan 04, 2012 | 28.04 | 28.40 | 27.61 | 28.36 | 988,554 | -0.12(-0.42%) |
Dec 30, 2011 | 28.08 | 28.82 | 28.00 | 28.48 | 210,956 | +0.48(+1.71%) |
Dec 29, 2011 | 28.01 | 28.37 | 27.82 | 28.00 | 288,228 | +0.01(+0.04%) |
Dec 28, 2011 | 28.99 | 29.06 | 27.78 | 27.99 | 363,633 | -1.00(-3.45%) |
Dec 27, 2011 | 29.31 | 29.60 | 28.98 | 28.99 | 211,047 | -0.55(-1.86%) |
Dec 23, 2011 | 29.28 | 29.63 | 28.88 | 29.54 | 272,517 | +0.14(+0.48%) |
Dec 21, 2011 | 29.78 | 30.33 | 28.74 | 29.40 | 367,277 | -0.68(-2.26%) |
Dec 20, 2011 | 29.00 | 30.42 | 29.00 | 30.08 | 336,498 | +0.17(+0.57%) |
Dec 19, 2011 | 29.47 | 30.09 | 29.43 | 29.91 | 519,934 | +0.73(+2.50%) |
Dec 16, 2011 | 30.22 | 30.22 | 29.00 | 29.18 | 904,382 | +0.46(+1.60%) |
Dec 15, 2011 | 29.88 | 30.90 | 28.57 | 28.72 | 535,492 | +0.18(+0.63%) |
Dec 14, 2011 | 29.86 | 29.93 | 28.41 | 28.54 | 387,949 | -1.54(-5.12%) |
Dec 13, 2011 | 30.79 | 30.96 | 29.75 | 30.08 | 424,936 | -0.52(-1.70%) |
Dec 12, 2011 | 30.56 | 31.24 | 29.93 | 30.60 | 299,458 | -0.54(-1.73%) |
Dec 09, 2011 | 31.30 | 31.73 | 30.86 | 31.14 | 649,384 | -0.11(-0.35%) |
Dec 08, 2011 | 31.39 | 31.63 | 30.97 | 31.25 | 476,432 | -0.55(-1.73%) |
Dec 07, 2011 | 31.55 | 32.00 | 31.00 | 31.80 | 609,129 | +0.15(+0.47%) |
Dec 06, 2011 | 31.06 | 31.90 | 30.66 | 31.65 | 462,726 | +0.55(+1.77%) |
Dec 05, 2011 | 31.38 | 31.45 | 30.81 | 31.10 | 520,646 | +0.71(+2.34%) |
Dec 02, 2011 | 30.79 | 31.00 | 29.59 | 30.39 | 541,983 | +0.94(+3.19%) |