Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.76 | 33.10 | 32.32 | 32.56 | 416,267 | -0.23(-0.70%) |
Feb 28, 2012 | 32.65 | 33.24 | 32.54 | 32.79 | 142,510 | +0.23(+0.70%) |
Feb 27, 2012 | 32.15 | 32.72 | 31.79 | 32.56 | 178,279 | +0.22(+0.67%) |
Feb 24, 2012 | 32.49 | 32.53 | 32.23 | 32.34 | 83,612 | -0.06(-0.18%) |
Feb 23, 2012 | 32.30 | 32.50 | 32.06 | 32.40 | 133,891 | +0.18(+0.57%) |
Feb 22, 2012 | 32.45 | 32.62 | 32.16 | 32.21 | 145,936 | -0.27(-0.84%) |
Feb 21, 2012 | 32.36 | 32.70 | 32.27 | 32.49 | 130,847 | +0.18(+0.57%) |
Feb 17, 2012 | 32.58 | 32.70 | 32.20 | 32.30 | 86,012 | -0.11(-0.35%) |
Feb 16, 2012 | 31.64 | 32.44 | 31.54 | 32.42 | 244,492 | +0.76(+2.41%) |
Feb 15, 2012 | 32.56 | 32.59 | 31.53 | 31.66 | 327,461 | -0.77(-2.37%) |
Feb 14, 2012 | 32.37 | 32.61 | 32.05 | 32.42 | 86,531 | -0.09(-0.27%) |
Feb 13, 2012 | 32.68 | 32.76 | 32.36 | 32.51 | 196,520 | +0.23(+0.71%) |
Feb 10, 2012 | 31.90 | 32.32 | 31.71 | 32.28 | 203,822 | +0.09(+0.28%) |
Feb 09, 2012 | 32.35 | 32.44 | 31.62 | 32.20 | 172,576 | -0.11(-0.33%) |
Feb 08, 2012 | 32.39 | 32.76 | 32.18 | 32.30 | 163,658 | -0.05(-0.16%) |
Feb 07, 2012 | 32.26 | 32.76 | 32.11 | 32.35 | 129,616 | +0.06(+0.18%) |
Feb 06, 2012 | 32.27 | 32.52 | 32.05 | 32.30 | 153,252 | -0.24(-0.72%) |
Feb 03, 2012 | 31.96 | 32.72 | 31.88 | 32.53 | 284,252 | +1.04(+3.29%) |
Feb 02, 2012 | 31.51 | 31.84 | 31.39 | 31.50 | 137,177 | -0.03(-0.10%) |
Feb 01, 2012 | 30.96 | 31.73 | 30.85 | 31.53 | 286,962 | +0.72(+2.35%) |
Jan 31, 2012 | 31.08 | 31.09 | 30.64 | 30.80 | 211,998 | -0.07(-0.23%) |
Jan 30, 2012 | 30.92 | 31.17 | 30.51 | 30.87 | 124,192 | -0.34(-1.08%) |
Jan 27, 2012 | 30.98 | 31.34 | 30.90 | 31.21 | 136,455 | +0.19(+0.61%) |
Jan 26, 2012 | 31.06 | 31.27 | 30.82 | 31.02 | 148,432 | -0.06(-0.20%) |
Jan 25, 2012 | 30.80 | 31.10 | 30.52 | 31.08 | 135,857 | +0.21(+0.68%) |
Jan 24, 2012 | 30.70 | 31.06 | 30.56 | 30.87 | 198,343 | -0.14(-0.45%) |
Jan 23, 2012 | 30.70 | 31.03 | 30.53 | 31.01 | 121,103 | +0.31(+0.99%) |
Jan 20, 2012 | 31.37 | 31.50 | 30.68 | 30.71 | 206,802 | -0.90(-2.86%) |
Jan 19, 2012 | 30.80 | 31.78 | 30.74 | 31.61 | 275,648 | +0.81(+2.62%) |
Jan 18, 2012 | 30.19 | 30.86 | 30.10 | 30.80 | 152,162 | +0.53(+1.76%) |
Jan 17, 2012 | 29.96 | 30.49 | 29.77 | 30.27 | 451,875 | +0.55(+1.84%) |
Jan 13, 2012 | 29.84 | 29.91 | 29.39 | 29.72 | 221,666 | -0.27(-0.89%) |
Jan 12, 2012 | 29.94 | 30.26 | 29.59 | 29.99 | 244,184 | +0.01(+0.02%) |
Jan 11, 2012 | 29.66 | 30.04 | 29.66 | 29.98 | 215,291 | +0.14(+0.47%) |
Jan 10, 2012 | 29.89 | 30.07 | 29.62 | 29.84 | 209,321 | +0.37(+1.25%) |
Jan 09, 2012 | 29.74 | 29.80 | 29.39 | 29.47 | 173,495 | -0.16(-0.54%) |
Jan 06, 2012 | 29.51 | 29.77 | 29.30 | 29.63 | 256,251 | +0.13(+0.43%) |
Jan 05, 2012 | 29.46 | 29.76 | 29.05 | 29.51 | 182,067 | -0.15(-0.49%) |
Jan 04, 2012 | 29.81 | 29.89 | 29.50 | 29.65 | 129,550 | +0.69(+2.39%) |
Dec 30, 2011 | 28.88 | 29.14 | 28.88 | 28.96 | 164,026 | +0.08(+0.29%) |
Dec 29, 2011 | 28.50 | 29.00 | 28.50 | 28.88 | 131,728 | +0.49(+1.72%) |
Dec 28, 2011 | 28.69 | 28.74 | 28.31 | 28.39 | 157,524 | -0.50(-1.72%) |
Dec 27, 2011 | 28.94 | 29.02 | 28.79 | 28.88 | 91,569 | -0.24(-0.81%) |
Dec 23, 2011 | 28.90 | 29.18 | 28.79 | 29.12 | 125,690 | +0.72(+2.55%) |
Dec 21, 2011 | 28.16 | 28.54 | 27.97 | 28.39 | 281,013 | +0.08(+0.29%) |
Dec 20, 2011 | 27.76 | 28.48 | 27.76 | 28.31 | 247,377 | +1.13(+4.14%) |
Dec 19, 2011 | 27.77 | 28.37 | 26.98 | 27.19 | 603,809 | -0.45(-1.63%) |
Dec 16, 2011 | 27.26 | 27.83 | 27.22 | 27.64 | 603,779 | +0.46(+1.71%) |
Dec 15, 2011 | 27.23 | 27.42 | 26.89 | 27.17 | 192,408 | +0.14(+0.54%) |
Dec 14, 2011 | 27.13 | 27.43 | 26.90 | 27.03 | 306,852 | -0.33(-1.22%) |
Dec 13, 2011 | 28.04 | 28.33 | 27.24 | 27.36 | 236,774 | -0.48(-1.74%) |
Dec 12, 2011 | 28.61 | 28.61 | 27.66 | 27.85 | 322,515 | -1.06(-3.68%) |
Dec 09, 2011 | 28.22 | 29.19 | 28.22 | 28.91 | 381,160 | +0.75(+2.66%) |
Dec 08, 2011 | 29.21 | 29.33 | 28.04 | 28.16 | 453,320 | -1.05(-3.58%) |
Dec 07, 2011 | 28.78 | 29.41 | 28.61 | 29.21 | 265,987 | +0.13(+0.46%) |
Dec 06, 2011 | 29.28 | 29.38 | 28.87 | 29.07 | 187,590 | -0.16(-0.56%) |
Dec 05, 2011 | 28.63 | 29.51 | 28.63 | 29.24 | 440,839 | +0.91(+3.20%) |
Dec 02, 2011 | 29.09 | 29.18 | 28.29 | 28.33 | 665,713 | -0.40(-1.38%) |