Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.55 | 35.81 | 33.62 | 33.62 | 823,358 | -1.87(-5.27%) |
Feb 28, 2012 | 35.81 | 36.19 | 35.19 | 35.49 | 1,013,207 | -0.30(-0.84%) |
Feb 27, 2012 | 36.49 | 37.15 | 35.64 | 35.79 | 643,587 | -0.78(-2.13%) |
Feb 24, 2012 | 36.80 | 37.35 | 36.34 | 36.57 | 499,209 | -0.09(-0.25%) |
Feb 23, 2012 | 36.14 | 36.70 | 34.80 | 36.66 | 833,601 | +0.52(+1.44%) |
Feb 22, 2012 | 37.29 | 37.29 | 35.34 | 36.14 | 834,581 | -1.22(-3.27%) |
Feb 21, 2012 | 37.02 | 37.63 | 36.94 | 37.36 | 425,109 | +0.59(+1.60%) |
Feb 17, 2012 | 36.63 | 36.99 | 36.28 | 36.77 | 367,964 | +0.44(+1.21%) |
Feb 16, 2012 | 35.26 | 36.50 | 34.87 | 36.33 | 1,073,208 | +0.99(+2.80%) |
Feb 15, 2012 | 35.36 | 35.82 | 34.96 | 35.34 | 570,745 | +0.11(+0.31%) |
Feb 14, 2012 | 35.10 | 35.38 | 34.91 | 35.23 | 581,082 | +0.10(+0.28%) |
Feb 13, 2012 | 35.29 | 35.41 | 34.73 | 35.13 | 463,287 | +0.43(+1.24%) |
Feb 10, 2012 | 35.03 | 35.44 | 34.31 | 34.70 | 872,417 | -1.21(-3.37%) |
Feb 09, 2012 | 36.24 | 36.24 | 35.37 | 35.91 | 332,835 | -0.25(-0.69%) |
Feb 08, 2012 | 36.20 | 36.54 | 35.15 | 36.16 | 369,332 | +0.05(+0.14%) |
Feb 07, 2012 | 35.79 | 36.35 | 35.06 | 36.11 | 529,063 | +0.27(+0.75%) |
Feb 06, 2012 | 34.75 | 35.87 | 34.52 | 35.84 | 406,504 | +0.61(+1.73%) |
Feb 03, 2012 | 34.98 | 35.40 | 34.13 | 35.23 | 489,798 | +0.86(+2.50%) |
Feb 02, 2012 | 32.94 | 34.49 | 32.89 | 34.37 | 873,156 | +1.44(+4.37%) |
Feb 01, 2012 | 33.15 | 33.24 | 31.88 | 32.93 | 689,675 | +0.07(+0.21%) |
Jan 31, 2012 | 33.54 | 33.98 | 32.42 | 32.86 | 478,623 | -0.50(-1.50%) |
Jan 30, 2012 | 33.28 | 33.58 | 32.15 | 33.36 | 657,443 | -0.44(-1.30%) |
Jan 27, 2012 | 33.25 | 34.00 | 32.74 | 33.80 | 474,057 | +0.30(+0.90%) |
Jan 26, 2012 | 34.15 | 34.47 | 33.30 | 33.50 | 537,297 | -0.45(-1.33%) |
Jan 25, 2012 | 33.33 | 34.08 | 32.38 | 33.95 | 628,964 | +0.65(+1.95%) |
Jan 24, 2012 | 32.63 | 33.56 | 32.45 | 33.30 | 531,123 | +0.10(+0.30%) |
Jan 23, 2012 | 32.36 | 33.37 | 31.87 | 33.20 | 465,480 | +0.90(+2.79%) |
Jan 20, 2012 | 32.07 | 32.75 | 31.64 | 32.30 | 470,736 | +0.10(+0.31%) |
Jan 19, 2012 | 32.76 | 32.97 | 32.06 | 32.20 | 695,493 | -0.27(-0.83%) |
Jan 18, 2012 | 31.13 | 32.49 | 31.03 | 32.47 | 649,192 | +1.61(+5.22%) |
Jan 17, 2012 | 30.45 | 31.28 | 30.39 | 30.86 | 462,949 | +0.87(+2.90%) |
Jan 13, 2012 | 30.30 | 30.41 | 29.63 | 29.99 | 444,396 | -0.82(-2.66%) |
Jan 12, 2012 | 31.09 | 31.45 | 30.19 | 30.81 | 549,941 | -0.30(-0.96%) |
Jan 11, 2012 | 32.00 | 32.13 | 31.02 | 31.11 | 341,432 | -0.98(-3.05%) |
Jan 10, 2012 | 31.87 | 32.36 | 31.61 | 32.09 | 508,242 | +0.75(+2.39%) |
Jan 09, 2012 | 31.66 | 32.13 | 30.96 | 31.34 | 495,056 | -0.31(-0.98%) |
Jan 06, 2012 | 31.11 | 32.08 | 30.42 | 31.65 | 1,105,892 | +0.73(+2.36%) |
Jan 05, 2012 | 30.51 | 31.33 | 30.10 | 30.92 | 444,712 | +0.17(+0.55%) |
Jan 04, 2012 | 30.21 | 30.88 | 29.94 | 30.75 | 539,023 | +1.30(+4.41%) |
Dec 30, 2011 | 29.80 | 30.00 | 29.36 | 29.45 | 318,303 | -0.35(-1.17%) |
Dec 29, 2011 | 29.21 | 29.97 | 29.07 | 29.80 | 401,453 | +0.75(+2.58%) |
Dec 28, 2011 | 30.68 | 30.75 | 28.94 | 29.05 | 455,649 | -1.62(-5.28%) |
Dec 27, 2011 | 30.37 | 30.92 | 30.06 | 30.67 | 378,042 | +0.12(+0.39%) |
Dec 23, 2011 | 30.48 | 31.45 | 30.25 | 30.55 | 553,389 | +0.87(+2.93%) |
Dec 21, 2011 | 29.65 | 29.88 | 28.47 | 29.68 | 608,803 | +0.16(+0.54%) |
Dec 20, 2011 | 28.59 | 30.08 | 28.47 | 29.52 | 944,623 | +1.56(+5.58%) |
Dec 19, 2011 | 28.59 | 29.51 | 27.82 | 27.96 | 728,359 | -0.54(-1.89%) |
Dec 16, 2011 | 28.05 | 28.75 | 27.79 | 28.50 | 1,692,957 | +0.72(+2.59%) |
Dec 15, 2011 | 28.62 | 29.25 | 27.29 | 27.78 | 1,193,268 | +0.23(+0.83%) |
Dec 14, 2011 | 29.62 | 29.65 | 27.44 | 27.55 | 1,488,595 | -2.54(-8.44%) |
Dec 13, 2011 | 31.32 | 32.31 | 29.70 | 30.09 | 796,264 | -0.97(-3.12%) |
Dec 12, 2011 | 31.12 | 31.49 | 30.00 | 31.06 | 998,556 | -1.13(-3.51%) |
Dec 09, 2011 | 31.59 | 32.39 | 31.43 | 32.19 | 788,649 | +0.82(+2.61%) |
Dec 08, 2011 | 32.96 | 33.36 | 31.15 | 31.37 | 893,987 | -2.00(-5.99%) |
Dec 07, 2011 | 34.24 | 34.42 | 32.77 | 33.37 | 875,224 | -1.25(-3.61%) |
Dec 06, 2011 | 33.91 | 34.86 | 33.47 | 34.62 | 975,880 | +0.82(+2.43%) |
Dec 05, 2011 | 34.03 | 34.38 | 33.14 | 33.80 | 825,579 | +0.45(+1.35%) |
Dec 02, 2011 | 33.71 | 34.74 | 33.26 | 33.35 | 1,182,870 | +0.35(+1.06%) |