Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.30 | 34.38 | 32.98 | 33.56 | 62,392 | -0.49(-1.45%) |
Feb 28, 2012 | 34.47 | 34.80 | 33.81 | 34.05 | 82,090 | -0.08(-0.24%) |
Feb 27, 2012 | 32.16 | 34.38 | 31.99 | 34.14 | 89,758 | +2.14(+6.70%) |
Feb 24, 2012 | 31.83 | 32.65 | 31.58 | 31.99 | 46,984 | +0.16(+0.52%) |
Feb 23, 2012 | 32.57 | 32.82 | 31.58 | 31.83 | 105,585 | -1.48(-4.46%) |
Feb 22, 2012 | 33.39 | 33.70 | 32.73 | 33.31 | 68,834 | -0.41(-1.22%) |
Feb 21, 2012 | 35.04 | 35.29 | 33.56 | 33.72 | 46,991 | -0.82(-2.39%) |
Feb 17, 2012 | 35.37 | 35.79 | 34.38 | 34.55 | 35,642 | -0.74(-2.10%) |
Feb 16, 2012 | 34.22 | 35.29 | 32.57 | 35.29 | 84,807 | +1.07(+3.13%) |
Feb 15, 2012 | 35.62 | 35.79 | 34.05 | 34.22 | 85,099 | -0.91(-2.58%) |
Feb 14, 2012 | 34.14 | 36.28 | 33.72 | 35.13 | 195,779 | +1.07(+3.15%) |
Feb 13, 2012 | 33.39 | 34.29 | 32.57 | 34.05 | 92,636 | +0.91(+2.74%) |
Feb 10, 2012 | 32.57 | 33.31 | 31.66 | 33.15 | 98,063 | -0.25(-0.74%) |
Feb 09, 2012 | 32.82 | 33.97 | 32.16 | 33.39 | 120,902 | +0.91(+2.79%) |
Feb 08, 2012 | 31.25 | 32.65 | 31.25 | 32.49 | 52,546 | +1.40(+4.51%) |
Feb 07, 2012 | 32.73 | 32.73 | 31.00 | 31.09 | 76,245 | -1.48(-4.56%) |
Feb 06, 2012 | 30.34 | 32.65 | 30.26 | 32.57 | 126,784 | +2.06(+6.76%) |
Feb 03, 2012 | 29.44 | 31.00 | 29.27 | 30.51 | 88,556 | +1.15(+3.93%) |
Feb 02, 2012 | 29.68 | 29.85 | 29.02 | 29.35 | 30,634 | -0.25(-0.84%) |
Feb 01, 2012 | 29.68 | 30.10 | 29.44 | 29.60 | 31,385 | -0.25(-0.83%) |
Jan 31, 2012 | 30.51 | 30.51 | 29.44 | 29.85 | 23,388 | -0.16(-0.55%) |
Jan 30, 2012 | 30.34 | 30.34 | 29.68 | 30.01 | 26,680 | -0.41(-1.36%) |
Jan 27, 2012 | 30.26 | 30.76 | 30.10 | 30.43 | 19,653 | +0.25(+0.82%) |
Jan 26, 2012 | 29.68 | 30.67 | 29.68 | 30.18 | 55,556 | +0.33(+1.10%) |
Jan 25, 2012 | 29.93 | 30.01 | 29.27 | 29.85 | 27,009 | -0.08(-0.28%) |
Jan 24, 2012 | 29.19 | 29.93 | 28.94 | 29.93 | 34,687 | +0.66(+2.25%) |
Jan 23, 2012 | 29.60 | 30.10 | 29.27 | 29.27 | 38,712 | -0.58(-1.93%) |
Jan 20, 2012 | 29.68 | 29.93 | 29.35 | 29.85 | 28,551 | +0.08(+0.28%) |
Jan 19, 2012 | 30.10 | 30.51 | 29.77 | 29.77 | 27,057 | -0.25(-0.82%) |
Jan 18, 2012 | 30.01 | 30.59 | 29.77 | 30.01 | 29,559 | +0.16(+0.55%) |
Jan 17, 2012 | 30.92 | 30.92 | 29.77 | 29.85 | 35,276 | -0.99(-3.21%) |
Jan 13, 2012 | 29.35 | 30.92 | 29.27 | 30.84 | 58,475 | +1.07(+3.60%) |
Jan 12, 2012 | 29.77 | 30.06 | 29.54 | 29.77 | 25,033 | +0.16(+0.56%) |
Jan 11, 2012 | 29.02 | 30.01 | 28.86 | 29.60 | 29,501 | +0.41(+1.41%) |
Jan 10, 2012 | 29.85 | 30.10 | 28.94 | 29.19 | 42,265 | -0.16(-0.56%) |
Jan 09, 2012 | 28.53 | 29.68 | 28.12 | 29.35 | 54,922 | +0.66(+2.30%) |
Jan 06, 2012 | 29.77 | 30.10 | 28.45 | 28.69 | 39,913 | -0.91(-3.06%) |
Jan 05, 2012 | 29.27 | 29.85 | 28.53 | 29.60 | 53,464 | +1.07(+3.76%) |
Jan 04, 2012 | 30.51 | 30.51 | 28.45 | 28.53 | 105,600 | -0.91(-3.08%) |
Dec 30, 2011 | 29.02 | 29.52 | 29.02 | 29.44 | 62,437 | +0.41(+1.42%) |
Dec 29, 2011 | 28.36 | 29.19 | 28.20 | 29.02 | 35,155 | +1.07(+3.83%) |
Dec 28, 2011 | 29.44 | 29.68 | 27.95 | 27.95 | 64,190 | -1.90(-6.35%) |
Dec 27, 2011 | 29.93 | 30.43 | 29.68 | 29.85 | 35,782 | -0.41(-1.36%) |
Dec 23, 2011 | 29.93 | 30.34 | 29.68 | 30.26 | 35,196 | +0.66(+2.23%) |
Dec 21, 2011 | 29.02 | 29.60 | 28.12 | 29.60 | 30,189 | +0.82(+2.87%) |
Dec 20, 2011 | 28.03 | 28.86 | 27.87 | 28.78 | 32,627 | +1.15(+4.18%) |
Dec 19, 2011 | 29.27 | 29.35 | 27.62 | 27.62 | 49,591 | -1.65(-5.63%) |
Dec 16, 2011 | 29.19 | 29.93 | 29.11 | 29.27 | 42,136 | +0.25(+0.85%) |
Dec 15, 2011 | 29.68 | 29.68 | 28.56 | 29.02 | 32,187 | +0.25(+0.86%) |
Dec 14, 2011 | 29.34 | 29.59 | 28.53 | 28.78 | 68,546 | -0.89(-3.01%) |
Dec 13, 2011 | 31.21 | 31.21 | 29.59 | 29.67 | 32,854 | -0.97(-3.17%) |
Dec 12, 2011 | 31.53 | 31.53 | 30.24 | 30.64 | 45,602 | -0.89(-2.83%) |
Dec 09, 2011 | 30.72 | 31.69 | 30.72 | 31.53 | 53,199 | +0.81(+2.64%) |
Dec 08, 2011 | 31.21 | 31.37 | 30.24 | 30.72 | 46,914 | -0.81(-2.57%) |
Dec 07, 2011 | 31.21 | 31.94 | 30.88 | 31.53 | 38,245 | +0.24(+0.78%) |
Dec 06, 2011 | 30.97 | 31.86 | 30.32 | 31.29 | 56,215 | +0.41(+1.31%) |
Dec 05, 2011 | 32.83 | 32.91 | 30.56 | 30.88 | 97,474 | -0.73(-2.31%) |
Dec 02, 2011 | 31.13 | 34.05 | 30.64 | 31.61 | 350,174 | +4.05(+14.71%) |