Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.34 | 32.93 | 31.92 | 32.20 | 605,055 | +0.01(+0.02%) |
Feb 28, 2012 | 32.18 | 32.56 | 32.00 | 32.19 | 403,078 | -0.04(-0.11%) |
Feb 27, 2012 | 31.37 | 32.46 | 31.23 | 32.23 | 301,633 | +0.52(+1.65%) |
Feb 24, 2012 | 31.66 | 32.22 | 31.56 | 31.70 | 264,051 | -0.04(-0.12%) |
Feb 23, 2012 | 31.62 | 31.75 | 31.22 | 31.74 | 252,879 | +0.04(+0.14%) |
Feb 22, 2012 | 31.82 | 32.17 | 31.42 | 31.70 | 407,683 | -0.21(-0.67%) |
Feb 21, 2012 | 32.07 | 32.07 | 31.63 | 31.91 | 334,402 | -0.17(-0.53%) |
Feb 17, 2012 | 32.56 | 32.70 | 32.03 | 32.08 | 209,855 | -0.26(-0.80%) |
Feb 16, 2012 | 31.57 | 32.35 | 31.51 | 32.34 | 365,008 | +0.87(+2.76%) |
Feb 15, 2012 | 32.21 | 32.56 | 31.34 | 31.47 | 310,048 | -0.71(-2.19%) |
Feb 14, 2012 | 32.04 | 32.42 | 31.99 | 32.17 | 359,537 | -0.11(-0.34%) |
Feb 13, 2012 | 31.87 | 32.38 | 31.83 | 32.28 | 350,341 | +0.76(+2.43%) |
Feb 10, 2012 | 31.89 | 31.95 | 31.26 | 31.52 | 272,201 | -0.71(-2.21%) |
Feb 09, 2012 | 32.40 | 32.46 | 31.98 | 32.23 | 459,110 | +0.08(+0.25%) |
Feb 08, 2012 | 31.76 | 32.15 | 31.57 | 32.15 | 405,190 | +0.38(+1.18%) |
Feb 07, 2012 | 31.45 | 31.95 | 31.20 | 31.78 | 408,333 | +0.30(+0.96%) |
Feb 06, 2012 | 31.79 | 31.95 | 31.39 | 31.48 | 428,731 | -0.43(-1.36%) |
Feb 03, 2012 | 31.53 | 32.06 | 31.53 | 31.91 | 629,209 | +0.82(+2.62%) |
Feb 02, 2012 | 32.03 | 32.03 | 31.06 | 31.09 | 492,998 | -0.97(-3.03%) |
Feb 01, 2012 | 31.87 | 32.42 | 31.79 | 32.06 | 530,515 | +0.49(+1.56%) |
Jan 31, 2012 | 32.07 | 32.07 | 31.33 | 31.57 | 561,389 | -0.23(-0.72%) |
Jan 30, 2012 | 31.98 | 32.03 | 31.58 | 31.80 | 299,161 | -0.56(-1.73%) |
Jan 27, 2012 | 31.84 | 32.51 | 31.75 | 32.36 | 411,176 | +0.43(+1.36%) |
Jan 26, 2012 | 32.53 | 32.89 | 31.84 | 31.92 | 390,725 | -0.37(-1.16%) |
Jan 25, 2012 | 31.78 | 32.45 | 31.55 | 32.30 | 444,665 | +0.51(+1.62%) |
Jan 24, 2012 | 31.40 | 31.87 | 31.17 | 31.78 | 432,269 | +0.26(+0.82%) |
Jan 23, 2012 | 31.58 | 32.12 | 31.41 | 31.53 | 534,625 | +0.10(+0.30%) |
Jan 20, 2012 | 31.57 | 31.80 | 31.10 | 31.43 | 748,791 | -0.39(-1.22%) |
Jan 19, 2012 | 33.09 | 33.45 | 31.74 | 31.82 | 825,298 | -1.19(-3.61%) |
Jan 18, 2012 | 32.52 | 33.08 | 32.28 | 33.01 | 358,723 | +0.36(+1.10%) |
Jan 17, 2012 | 33.07 | 33.08 | 32.47 | 32.65 | 180,757 | -0.16(-0.49%) |
Jan 13, 2012 | 32.64 | 32.99 | 31.95 | 32.81 | 323,152 | -0.02(-0.07%) |
Jan 12, 2012 | 32.79 | 32.89 | 32.24 | 32.84 | 445,993 | +0.00(+0.00%) |
Jan 11, 2012 | 32.37 | 32.95 | 32.18 | 32.84 | 384,401 | +0.23(+0.70%) |
Jan 10, 2012 | 32.51 | 32.92 | 32.49 | 32.61 | 369,289 | +0.54(+1.67%) |
Jan 09, 2012 | 31.87 | 32.09 | 31.60 | 32.07 | 400,524 | +0.40(+1.28%) |
Jan 06, 2012 | 32.00 | 32.25 | 31.09 | 31.67 | 1,281,280 | -0.37(-1.15%) |
Jan 05, 2012 | 31.59 | 32.12 | 30.89 | 32.03 | 408,756 | +0.35(+1.11%) |
Jan 04, 2012 | 31.85 | 32.03 | 31.29 | 31.68 | 558,080 | -0.42(-1.31%) |
Dec 30, 2011 | 32.59 | 32.95 | 32.09 | 32.10 | 363,388 | -0.49(-1.51%) |
Dec 29, 2011 | 31.89 | 32.64 | 31.79 | 32.59 | 298,030 | +0.86(+2.71%) |
Dec 28, 2011 | 32.09 | 32.26 | 31.45 | 31.73 | 212,642 | -0.45(-1.39%) |
Dec 27, 2011 | 32.19 | 32.56 | 32.07 | 32.18 | 206,836 | -0.21(-0.66%) |
Dec 23, 2011 | 32.42 | 32.64 | 32.17 | 32.39 | 251,309 | +0.19(+0.59%) |
Dec 21, 2011 | 31.49 | 32.28 | 31.32 | 32.20 | 311,753 | +0.53(+1.67%) |
Dec 20, 2011 | 30.99 | 31.98 | 30.83 | 31.67 | 359,815 | +1.26(+4.13%) |
Dec 19, 2011 | 31.17 | 31.44 | 30.30 | 30.42 | 366,645 | -0.52(-1.69%) |
Dec 16, 2011 | 30.73 | 31.49 | 30.54 | 30.94 | 853,141 | +0.68(+2.24%) |
Dec 15, 2011 | 30.36 | 30.44 | 29.81 | 30.26 | 273,809 | +0.39(+1.30%) |
Dec 14, 2011 | 30.28 | 30.50 | 29.85 | 29.87 | 556,135 | -0.76(-2.47%) |
Dec 13, 2011 | 30.75 | 31.24 | 30.33 | 30.63 | 617,479 | +0.10(+0.31%) |
Dec 12, 2011 | 30.29 | 30.62 | 30.14 | 30.53 | 277,089 | -0.30(-0.97%) |
Dec 09, 2011 | 29.73 | 31.11 | 29.70 | 30.83 | 313,669 | +1.20(+4.04%) |
Dec 08, 2011 | 30.24 | 30.24 | 29.35 | 29.64 | 609,919 | -0.93(-3.06%) |
Dec 07, 2011 | 30.61 | 30.79 | 29.90 | 30.57 | 277,353 | -0.04(-0.14%) |
Dec 06, 2011 | 30.56 | 30.73 | 29.67 | 30.61 | 447,479 | +0.06(+0.19%) |
Dec 05, 2011 | 30.29 | 30.75 | 30.02 | 30.56 | 811,968 | +0.90(+3.03%) |
Dec 02, 2011 | 30.29 | 30.53 | 29.53 | 29.66 | 591,754 | -0.29(-0.98%) |