Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.70 | 34.15 | 32.83 | 32.89 | 258,100 | -0.82(-2.45%) |
Feb 28, 2012 | 33.54 | 33.87 | 33.13 | 33.72 | 208,288 | +0.27(+0.82%) |
Feb 27, 2012 | 33.10 | 33.74 | 32.96 | 33.44 | 183,152 | +0.14(+0.41%) |
Feb 24, 2012 | 33.24 | 33.43 | 33.21 | 33.30 | 217,763 | +0.00(+0.00%) |
Feb 23, 2012 | 33.09 | 33.41 | 32.90 | 33.30 | 121,829 | +0.23(+0.69%) |
Feb 22, 2012 | 32.85 | 33.64 | 32.84 | 33.07 | 267,899 | +0.20(+0.62%) |
Feb 21, 2012 | 33.47 | 34.09 | 32.68 | 32.87 | 287,858 | -0.43(-1.28%) |
Feb 17, 2012 | 34.04 | 34.10 | 32.29 | 33.30 | 433,960 | -0.63(-1.85%) |
Feb 16, 2012 | 33.40 | 33.95 | 33.09 | 33.93 | 217,881 | +0.63(+1.89%) |
Feb 15, 2012 | 34.04 | 34.23 | 32.50 | 33.30 | 593,747 | -0.65(-1.93%) |
Feb 14, 2012 | 34.23 | 34.23 | 33.47 | 33.95 | 490,559 | +0.62(+1.87%) |
Feb 13, 2012 | 33.48 | 33.94 | 33.14 | 33.33 | 108,996 | +0.14(+0.41%) |
Feb 10, 2012 | 33.34 | 33.53 | 33.05 | 33.19 | 116,390 | -0.45(-1.32%) |
Feb 09, 2012 | 34.12 | 34.34 | 33.23 | 33.64 | 107,881 | -0.49(-1.44%) |
Feb 08, 2012 | 34.10 | 34.61 | 33.67 | 34.13 | 167,266 | -0.10(-0.29%) |
Feb 07, 2012 | 33.88 | 34.72 | 33.73 | 34.23 | 245,521 | +0.28(+0.83%) |
Feb 06, 2012 | 34.29 | 34.42 | 33.85 | 33.95 | 139,279 | -0.42(-1.22%) |
Feb 03, 2012 | 34.30 | 34.79 | 34.04 | 34.36 | 206,930 | +0.37(+1.10%) |
Feb 02, 2012 | 34.04 | 34.67 | 33.83 | 33.99 | 192,706 | -0.14(-0.42%) |
Feb 01, 2012 | 33.25 | 34.19 | 33.06 | 34.13 | 235,790 | +1.13(+3.43%) |
Jan 31, 2012 | 33.41 | 33.55 | 32.77 | 33.00 | 163,317 | -0.32(-0.96%) |
Jan 30, 2012 | 32.82 | 33.53 | 32.82 | 33.32 | 215,700 | +0.33(+1.01%) |
Jan 27, 2012 | 32.63 | 33.11 | 32.63 | 32.99 | 156,831 | +0.16(+0.50%) |
Jan 26, 2012 | 32.90 | 33.02 | 32.56 | 32.83 | 244,746 | -0.03(-0.10%) |
Jan 25, 2012 | 32.77 | 32.92 | 32.55 | 32.86 | 222,546 | +0.01(+0.04%) |
Jan 24, 2012 | 32.54 | 32.92 | 32.54 | 32.85 | 155,632 | +0.17(+0.52%) |
Jan 23, 2012 | 32.83 | 32.99 | 32.50 | 32.68 | 115,472 | -0.17(-0.52%) |
Jan 20, 2012 | 32.62 | 32.87 | 32.53 | 32.85 | 227,881 | +0.08(+0.24%) |
Jan 19, 2012 | 32.75 | 32.86 | 32.18 | 32.77 | 325,198 | +0.05(+0.16%) |
Jan 18, 2012 | 32.41 | 32.87 | 32.17 | 32.71 | 156,841 | +0.37(+1.13%) |
Jan 17, 2012 | 32.37 | 32.73 | 32.11 | 32.35 | 158,593 | +0.32(+1.00%) |
Jan 13, 2012 | 32.57 | 32.81 | 31.87 | 32.03 | 206,415 | -0.82(-2.51%) |
Jan 12, 2012 | 32.57 | 32.88 | 32.32 | 32.85 | 199,395 | +0.29(+0.90%) |
Jan 11, 2012 | 32.22 | 32.73 | 32.22 | 32.56 | 222,754 | +0.02(+0.06%) |
Jan 10, 2012 | 32.43 | 32.68 | 32.18 | 32.54 | 238,887 | +0.37(+1.14%) |
Jan 09, 2012 | 31.82 | 32.38 | 31.71 | 32.17 | 236,589 | +0.37(+1.15%) |
Jan 06, 2012 | 31.40 | 32.04 | 31.15 | 31.80 | 301,166 | +0.15(+0.48%) |
Jan 05, 2012 | 30.98 | 31.72 | 30.76 | 31.65 | 219,156 | +0.58(+1.88%) |
Jan 04, 2012 | 31.37 | 31.43 | 30.42 | 31.07 | 193,061 | +0.14(+0.47%) |
Dec 30, 2011 | 31.67 | 31.78 | 30.85 | 30.93 | 245,293 | -0.75(-2.36%) |
Dec 29, 2011 | 30.93 | 31.71 | 30.93 | 31.67 | 237,835 | +0.88(+2.85%) |
Dec 28, 2011 | 31.35 | 31.56 | 30.72 | 30.80 | 146,605 | -0.61(-1.94%) |
Dec 27, 2011 | 31.12 | 31.57 | 30.78 | 31.41 | 187,441 | +0.12(+0.38%) |
Dec 23, 2011 | 30.84 | 31.32 | 30.65 | 31.29 | 150,401 | +0.60(+1.94%) |
Dec 21, 2011 | 30.75 | 30.77 | 30.18 | 30.69 | 175,852 | -0.08(-0.26%) |
Dec 20, 2011 | 30.50 | 30.89 | 30.30 | 30.77 | 354,761 | +0.87(+2.91%) |
Dec 19, 2011 | 30.43 | 30.82 | 29.87 | 29.90 | 179,824 | -0.41(-1.36%) |
Dec 16, 2011 | 30.46 | 30.97 | 30.02 | 30.31 | 436,622 | +0.01(+0.04%) |
Dec 15, 2011 | 30.13 | 30.44 | 29.76 | 30.30 | 409,295 | +0.50(+1.69%) |
Dec 14, 2011 | 29.84 | 30.40 | 29.74 | 29.80 | 536,615 | -0.31(-1.02%) |
Dec 13, 2011 | 31.14 | 33.19 | 29.97 | 30.10 | 2,156,422 | +3.78(+14.37%) |
Dec 12, 2011 | 26.42 | 26.42 | 25.87 | 26.32 | 141,656 | -0.46(-1.74%) |
Dec 09, 2011 | 26.03 | 26.92 | 25.74 | 26.78 | 145,596 | +0.73(+2.81%) |
Dec 08, 2011 | 26.95 | 27.12 | 25.98 | 26.05 | 223,093 | -1.28(-4.69%) |
Dec 07, 2011 | 27.05 | 27.70 | 26.75 | 27.33 | 176,897 | -0.01(-0.02%) |
Dec 06, 2011 | 27.09 | 27.56 | 26.86 | 27.34 | 186,911 | +0.24(+0.87%) |
Dec 05, 2011 | 26.71 | 27.15 | 26.35 | 27.11 | 329,996 | +0.75(+2.86%) |
Dec 02, 2011 | 26.94 | 27.09 | 26.06 | 26.35 | 204,377 | -0.17(-0.64%) |