Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.77 | 37.42 | 36.73 | 37.00 | 146,581 | +0.31(+0.84%) |
Feb 28, 2012 | 37.34 | 37.66 | 36.69 | 36.69 | 90,654 | -0.81(-2.16%) |
Feb 27, 2012 | 37.45 | 37.67 | 36.60 | 37.50 | 90,212 | -0.06(-0.16%) |
Feb 24, 2012 | 38.07 | 38.20 | 37.41 | 37.56 | 34,720 | -0.42(-1.11%) |
Feb 23, 2012 | 36.99 | 38.19 | 36.95 | 37.98 | 47,577 | +0.91(+2.45%) |
Feb 22, 2012 | 37.52 | 37.75 | 37.00 | 37.07 | 24,929 | -0.71(-1.88%) |
Feb 21, 2012 | 38.27 | 38.36 | 37.42 | 37.78 | 62,913 | -0.09(-0.24%) |
Feb 17, 2012 | 38.24 | 38.36 | 37.81 | 37.87 | 40,493 | -0.09(-0.24%) |
Feb 16, 2012 | 36.98 | 38.25 | 36.81 | 37.96 | 37,169 | +0.96(+2.59%) |
Feb 15, 2012 | 37.58 | 37.59 | 36.68 | 37.00 | 61,917 | -0.33(-0.88%) |
Feb 14, 2012 | 38.04 | 38.04 | 36.92 | 37.33 | 72,879 | -0.76(-2.00%) |
Feb 13, 2012 | 38.51 | 38.79 | 38.00 | 38.09 | 79,845 | +0.12(+0.32%) |
Feb 10, 2012 | 38.05 | 38.32 | 37.43 | 37.97 | 81,280 | -0.42(-1.09%) |
Feb 09, 2012 | 39.12 | 39.19 | 38.10 | 38.39 | 64,754 | -0.40(-1.03%) |
Feb 08, 2012 | 37.44 | 38.94 | 37.44 | 38.79 | 121,543 | +1.58(+4.25%) |
Feb 07, 2012 | 37.19 | 37.85 | 36.65 | 37.21 | 63,656 | -0.29(-0.77%) |
Feb 06, 2012 | 38.30 | 38.48 | 37.08 | 37.50 | 64,146 | -0.82(-2.14%) |
Feb 03, 2012 | 36.61 | 38.60 | 36.52 | 38.32 | 119,964 | +2.22(+6.15%) |
Feb 02, 2012 | 36.28 | 36.31 | 35.15 | 36.10 | 94,513 | +0.20(+0.54%) |
Feb 01, 2012 | 34.02 | 36.00 | 33.48 | 35.91 | 162,115 | +2.18(+6.45%) |
Jan 31, 2012 | 33.37 | 34.00 | 33.18 | 33.73 | 51,610 | +0.27(+0.81%) |
Jan 30, 2012 | 33.66 | 33.97 | 33.04 | 33.46 | 73,949 | -0.44(-1.30%) |
Jan 27, 2012 | 33.87 | 34.04 | 33.53 | 33.90 | 31,796 | -0.08(-0.24%) |
Jan 26, 2012 | 34.80 | 34.95 | 33.74 | 33.98 | 87,082 | -0.47(-1.36%) |
Jan 25, 2012 | 33.92 | 34.48 | 33.53 | 34.45 | 78,024 | +0.39(+1.15%) |
Jan 24, 2012 | 33.97 | 34.15 | 33.36 | 34.06 | 110,463 | -0.04(-0.12%) |
Jan 23, 2012 | 34.98 | 35.32 | 33.58 | 34.10 | 84,764 | -0.79(-2.26%) |
Jan 20, 2012 | 36.16 | 36.44 | 34.82 | 34.89 | 84,557 | -1.27(-3.51%) |
Jan 19, 2012 | 36.36 | 36.39 | 35.87 | 36.16 | 51,530 | +0.08(+0.22%) |
Jan 18, 2012 | 35.79 | 36.18 | 35.46 | 36.08 | 78,060 | +0.33(+0.92%) |
Jan 17, 2012 | 35.86 | 35.89 | 35.20 | 35.75 | 55,173 | +0.27(+0.76%) |
Jan 13, 2012 | 35.80 | 36.06 | 35.04 | 35.48 | 48,628 | -0.35(-0.98%) |
Jan 12, 2012 | 36.00 | 36.00 | 35.25 | 35.83 | 63,287 | -0.04(-0.11%) |
Jan 11, 2012 | 35.88 | 35.95 | 35.56 | 35.87 | 57,911 | -0.11(-0.31%) |
Jan 10, 2012 | 35.30 | 36.60 | 35.04 | 35.98 | 167,489 | +1.38(+3.99%) |
Jan 09, 2012 | 34.21 | 34.85 | 34.07 | 34.60 | 92,847 | +0.65(+1.91%) |
Jan 06, 2012 | 35.07 | 35.34 | 33.94 | 33.95 | 98,669 | -0.96(-2.75%) |
Jan 05, 2012 | 33.99 | 35.28 | 33.28 | 34.91 | 79,694 | +0.78(+2.29%) |
Jan 04, 2012 | 32.03 | 34.17 | 31.78 | 34.13 | 94,422 | +1.93(+5.99%) |
Dec 30, 2011 | 32.42 | 32.72 | 32.12 | 32.20 | 44,157 | -0.22(-0.68%) |
Dec 29, 2011 | 32.33 | 33.12 | 32.21 | 32.42 | 54,880 | +0.11(+0.34%) |
Dec 28, 2011 | 32.69 | 33.04 | 31.70 | 32.31 | 58,684 | -0.23(-0.71%) |
Dec 27, 2011 | 32.32 | 32.95 | 32.20 | 32.54 | 76,067 | +0.06(+0.18%) |
Dec 23, 2011 | 32.69 | 33.58 | 32.34 | 32.48 | 208,173 | -0.09(-0.28%) |
Dec 21, 2011 | 32.77 | 32.79 | 31.76 | 32.57 | 82,521 | +0.24(+0.74%) |
Dec 20, 2011 | 31.31 | 32.39 | 31.10 | 32.33 | 137,013 | +1.76(+5.76%) |
Dec 19, 2011 | 31.62 | 31.96 | 30.50 | 30.57 | 41,925 | -0.61(-1.96%) |
Dec 16, 2011 | 30.90 | 31.81 | 30.67 | 31.18 | 92,067 | +0.51(+1.66%) |
Dec 15, 2011 | 30.49 | 31.06 | 29.89 | 30.67 | 48,910 | +0.80(+2.68%) |
Dec 14, 2011 | 29.83 | 30.11 | 29.52 | 29.87 | 86,594 | -0.14(-0.47%) |
Dec 13, 2011 | 30.78 | 31.28 | 29.86 | 30.01 | 78,299 | -0.45(-1.48%) |
Dec 12, 2011 | 30.73 | 30.74 | 29.79 | 30.46 | 49,038 | -0.83(-2.65%) |
Dec 09, 2011 | 30.06 | 31.48 | 29.83 | 31.29 | 68,122 | +1.48(+4.96%) |
Dec 08, 2011 | 29.96 | 30.22 | 29.77 | 29.81 | 67,696 | -0.38(-1.26%) |
Dec 07, 2011 | 29.78 | 30.40 | 29.50 | 30.19 | 87,360 | +0.17(+0.57%) |
Dec 06, 2011 | 30.43 | 30.58 | 29.86 | 30.02 | 69,247 | -0.23(-0.76%) |
Dec 05, 2011 | 30.67 | 30.72 | 29.77 | 30.25 | 82,271 | +0.21(+0.70%) |
Dec 02, 2011 | 31.02 | 31.48 | 29.83 | 30.04 | 98,813 | -0.61(-1.99%) |