Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.88 | 34.36 | 33.57 | 33.58 | 465,471 | -0.29(-0.85%) |
Feb 28, 2012 | 33.85 | 34.00 | 33.52 | 33.87 | 341,932 | -0.04(-0.11%) |
Feb 27, 2012 | 33.86 | 34.21 | 33.54 | 33.91 | 223,918 | -0.16(-0.48%) |
Feb 24, 2012 | 34.26 | 34.47 | 34.02 | 34.07 | 260,024 | -0.23(-0.68%) |
Feb 23, 2012 | 34.00 | 34.45 | 33.78 | 34.30 | 217,704 | +0.42(+1.25%) |
Feb 22, 2012 | 33.90 | 34.28 | 33.79 | 33.88 | 214,506 | -0.05(-0.16%) |
Feb 21, 2012 | 34.11 | 34.31 | 33.79 | 33.93 | 220,790 | -0.21(-0.61%) |
Feb 17, 2012 | 34.38 | 34.59 | 34.10 | 34.14 | 217,459 | -0.25(-0.73%) |
Feb 16, 2012 | 33.81 | 34.42 | 33.76 | 34.39 | 357,262 | +0.53(+1.57%) |
Feb 15, 2012 | 33.97 | 34.21 | 33.63 | 33.86 | 402,270 | +0.05(+0.16%) |
Feb 14, 2012 | 33.64 | 33.98 | 33.51 | 33.81 | 258,275 | -0.14(-0.42%) |
Feb 13, 2012 | 33.94 | 34.30 | 33.62 | 33.95 | 219,137 | +0.32(+0.96%) |
Feb 10, 2012 | 33.28 | 33.70 | 33.16 | 33.63 | 283,664 | -0.03(-0.08%) |
Feb 09, 2012 | 33.75 | 34.00 | 33.32 | 33.65 | 297,572 | -0.03(-0.08%) |
Feb 08, 2012 | 33.80 | 34.01 | 33.19 | 33.68 | 368,429 | -0.14(-0.43%) |
Feb 07, 2012 | 34.16 | 34.33 | 33.75 | 33.82 | 435,578 | -0.48(-1.39%) |
Feb 06, 2012 | 34.10 | 34.45 | 34.09 | 34.30 | 360,218 | -0.15(-0.44%) |
Feb 03, 2012 | 34.59 | 34.62 | 34.17 | 34.45 | 584,176 | +0.16(+0.47%) |
Feb 02, 2012 | 34.55 | 34.65 | 34.17 | 34.29 | 338,039 | -0.15(-0.44%) |
Feb 01, 2012 | 34.12 | 34.99 | 34.12 | 34.44 | 1,081,823 | +0.96(+2.87%) |
Jan 31, 2012 | 33.95 | 34.02 | 33.27 | 33.48 | 648,311 | -0.30(-0.88%) |
Jan 30, 2012 | 33.98 | 34.24 | 33.73 | 33.78 | 330,212 | -0.55(-1.60%) |
Jan 27, 2012 | 34.09 | 34.50 | 34.04 | 34.33 | 517,798 | +0.18(+0.53%) |
Jan 26, 2012 | 34.95 | 35.21 | 34.00 | 34.15 | 384,026 | -0.49(-1.40%) |
Jan 25, 2012 | 35.05 | 35.53 | 34.54 | 34.63 | 403,161 | -0.36(-1.03%) |
Jan 24, 2012 | 34.68 | 35.37 | 34.26 | 34.99 | 516,960 | +0.22(+0.65%) |
Jan 23, 2012 | 34.28 | 34.95 | 34.16 | 34.77 | 323,250 | +0.42(+1.23%) |
Jan 20, 2012 | 33.20 | 34.47 | 33.11 | 34.35 | 279,908 | +1.05(+3.16%) |
Jan 19, 2012 | 32.77 | 33.34 | 32.72 | 33.29 | 458,452 | +0.58(+1.76%) |
Jan 18, 2012 | 32.72 | 32.84 | 32.38 | 32.72 | 598,732 | -0.32(-0.98%) |
Jan 17, 2012 | 32.93 | 33.25 | 32.75 | 33.04 | 284,052 | +0.31(+0.93%) |
Jan 13, 2012 | 32.48 | 32.87 | 32.16 | 32.74 | 257,932 | -0.09(-0.27%) |
Jan 12, 2012 | 32.68 | 32.93 | 32.24 | 32.83 | 132,481 | +0.31(+0.97%) |
Jan 11, 2012 | 32.33 | 32.69 | 32.33 | 32.51 | 153,050 | +0.10(+0.31%) |
Jan 10, 2012 | 32.75 | 32.88 | 32.35 | 32.41 | 291,496 | +0.18(+0.56%) |
Jan 09, 2012 | 32.21 | 32.48 | 31.95 | 32.23 | 265,691 | +0.11(+0.34%) |
Jan 06, 2012 | 31.75 | 32.43 | 31.27 | 32.12 | 308,368 | +0.48(+1.51%) |
Jan 05, 2012 | 31.50 | 31.71 | 31.20 | 31.65 | 481,032 | +0.07(+0.23%) |
Jan 04, 2012 | 32.16 | 32.17 | 31.38 | 31.58 | 415,532 | -0.47(-1.46%) |
Dec 30, 2011 | 32.29 | 32.48 | 32.03 | 32.04 | 183,100 | -0.24(-0.75%) |
Dec 29, 2011 | 31.86 | 32.42 | 31.80 | 32.29 | 131,624 | +0.48(+1.50%) |
Dec 28, 2011 | 32.23 | 32.28 | 31.56 | 31.81 | 254,117 | -0.54(-1.67%) |
Dec 27, 2011 | 31.83 | 32.50 | 31.72 | 32.35 | 115,092 | +0.46(+1.44%) |
Dec 23, 2011 | 31.93 | 31.98 | 31.68 | 31.89 | 114,307 | +0.58(+1.87%) |
Dec 21, 2011 | 31.56 | 31.68 | 30.75 | 31.31 | 514,206 | -0.41(-1.30%) |
Dec 20, 2011 | 30.39 | 31.76 | 30.39 | 31.72 | 367,040 | +1.76(+5.88%) |
Dec 19, 2011 | 30.45 | 30.90 | 29.84 | 29.96 | 434,155 | -0.55(-1.80%) |
Dec 16, 2011 | 30.68 | 31.41 | 30.39 | 30.51 | 1,079,794 | +0.00(+0.00%) |
Dec 15, 2011 | 30.55 | 30.69 | 29.92 | 30.51 | 323,541 | +0.45(+1.50%) |
Dec 14, 2011 | 30.67 | 30.83 | 29.98 | 30.06 | 326,602 | -0.80(-2.59%) |
Dec 13, 2011 | 31.97 | 32.32 | 30.72 | 30.86 | 1,116,012 | -0.82(-2.58%) |
Dec 12, 2011 | 31.59 | 31.78 | 31.21 | 31.68 | 360,224 | -0.43(-1.34%) |
Dec 09, 2011 | 30.87 | 32.25 | 30.78 | 32.11 | 605,776 | +1.30(+4.23%) |
Dec 08, 2011 | 31.36 | 31.69 | 30.61 | 30.80 | 480,432 | -0.96(-3.03%) |
Dec 07, 2011 | 31.35 | 31.98 | 30.92 | 31.77 | 441,083 | +0.11(+0.34%) |
Dec 06, 2011 | 31.57 | 31.97 | 31.40 | 31.66 | 394,993 | +0.03(+0.09%) |
Dec 05, 2011 | 31.23 | 32.03 | 31.02 | 31.63 | 385,838 | +0.85(+2.78%) |
Dec 02, 2011 | 31.05 | 31.46 | 30.71 | 30.78 | 355,367 | +0.06(+0.21%) |