Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.93 | 32.01 | 31.41 | 31.47 | 723,621 | -0.36(-1.12%) |
Feb 28, 2012 | 32.13 | 32.17 | 31.68 | 31.83 | 437,562 | -0.22(-0.67%) |
Feb 27, 2012 | 31.98 | 32.22 | 31.60 | 32.05 | 495,334 | +0.01(+0.02%) |
Feb 24, 2012 | 32.31 | 32.50 | 32.00 | 32.04 | 420,650 | -0.12(-0.38%) |
Feb 23, 2012 | 32.02 | 32.21 | 31.72 | 32.16 | 243,618 | +0.19(+0.59%) |
Feb 22, 2012 | 32.23 | 32.31 | 31.83 | 31.97 | 485,429 | -0.34(-1.06%) |
Feb 21, 2012 | 32.95 | 32.95 | 32.13 | 32.31 | 494,150 | -0.41(-1.27%) |
Feb 17, 2012 | 32.02 | 32.76 | 31.99 | 32.73 | 1,048,442 | +0.71(+2.23%) |
Feb 16, 2012 | 32.05 | 32.05 | 31.67 | 32.01 | 695,729 | +0.02(+0.06%) |
Feb 15, 2012 | 32.62 | 32.76 | 31.87 | 31.99 | 674,890 | -0.69(-2.12%) |
Feb 14, 2012 | 32.46 | 32.72 | 32.25 | 32.69 | 1,009,624 | -0.03(-0.08%) |
Feb 13, 2012 | 33.25 | 33.56 | 32.70 | 32.72 | 866,657 | -0.35(-1.07%) |
Feb 10, 2012 | 33.79 | 33.91 | 32.98 | 33.07 | 892,419 | -1.07(-3.13%) |
Feb 09, 2012 | 34.04 | 34.50 | 33.31 | 34.14 | 1,488,490 | -0.23(-0.68%) |
Feb 08, 2012 | 35.29 | 35.76 | 34.36 | 34.37 | 1,174,245 | -1.00(-2.81%) |
Feb 07, 2012 | 32.89 | 35.73 | 32.75 | 35.37 | 2,081,844 | +2.61(+7.97%) |
Feb 06, 2012 | 32.55 | 32.96 | 32.49 | 32.76 | 1,015,261 | +0.15(+0.47%) |
Feb 03, 2012 | 32.19 | 32.68 | 32.07 | 32.60 | 974,013 | +0.61(+1.90%) |
Feb 02, 2012 | 31.95 | 32.13 | 31.87 | 31.99 | 522,219 | +0.01(+0.02%) |
Feb 01, 2012 | 31.91 | 32.10 | 31.84 | 31.99 | 907,536 | +0.36(+1.14%) |
Jan 31, 2012 | 31.90 | 32.01 | 31.46 | 31.63 | 494,156 | -0.21(-0.67%) |
Jan 30, 2012 | 31.67 | 31.92 | 31.57 | 31.84 | 455,554 | -0.08(-0.25%) |
Jan 27, 2012 | 31.89 | 32.14 | 31.74 | 31.92 | 446,317 | -0.02(-0.06%) |
Jan 26, 2012 | 32.05 | 32.19 | 31.87 | 31.94 | 553,030 | +0.02(+0.06%) |
Jan 25, 2012 | 31.73 | 31.97 | 31.40 | 31.92 | 609,657 | +0.18(+0.57%) |
Jan 24, 2012 | 31.37 | 31.78 | 31.24 | 31.74 | 378,069 | +0.22(+0.70%) |
Jan 23, 2012 | 31.89 | 32.01 | 31.40 | 31.52 | 532,966 | -0.31(-0.97%) |
Jan 20, 2012 | 31.91 | 32.22 | 31.79 | 31.83 | 587,905 | -0.05(-0.15%) |
Jan 19, 2012 | 31.06 | 32.05 | 30.83 | 31.87 | 1,424,728 | +0.05(+0.17%) |
Jan 18, 2012 | 31.39 | 31.87 | 31.28 | 31.82 | 814,508 | +0.45(+1.43%) |
Jan 17, 2012 | 32.62 | 32.72 | 31.30 | 31.37 | 789,692 | -0.91(-2.81%) |
Jan 13, 2012 | 32.28 | 32.58 | 31.75 | 32.28 | 621,227 | -0.25(-0.78%) |
Jan 12, 2012 | 32.36 | 32.70 | 32.19 | 32.54 | 629,899 | +0.24(+0.74%) |
Jan 11, 2012 | 32.21 | 32.42 | 32.07 | 32.29 | 627,592 | +0.06(+0.19%) |
Jan 10, 2012 | 32.05 | 32.36 | 31.98 | 32.23 | 498,689 | +0.34(+1.07%) |
Jan 09, 2012 | 31.76 | 32.03 | 31.63 | 31.89 | 500,709 | +0.09(+0.29%) |
Jan 06, 2012 | 31.60 | 31.90 | 31.23 | 31.80 | 840,290 | +0.11(+0.36%) |
Jan 05, 2012 | 31.71 | 31.85 | 31.51 | 31.69 | 687,657 | -0.08(-0.25%) |
Jan 04, 2012 | 31.43 | 31.80 | 31.23 | 31.77 | 597,386 | +0.59(+1.88%) |
Dec 30, 2011 | 31.08 | 31.59 | 31.08 | 31.18 | 392,740 | +0.10(+0.32%) |
Dec 29, 2011 | 30.77 | 31.32 | 30.59 | 31.08 | 373,739 | +0.37(+1.22%) |
Dec 28, 2011 | 30.68 | 30.90 | 30.63 | 30.71 | 466,102 | -0.12(-0.39%) |
Dec 27, 2011 | 30.69 | 30.89 | 30.51 | 30.83 | 302,285 | +0.05(+0.17%) |
Dec 23, 2011 | 30.98 | 31.15 | 30.70 | 30.77 | 364,240 | +1.02(+3.41%) |
Dec 21, 2011 | 29.78 | 30.03 | 29.54 | 29.76 | 332,654 | -0.01(-0.02%) |
Dec 20, 2011 | 29.21 | 29.84 | 29.21 | 29.76 | 346,451 | +1.04(+3.60%) |
Dec 19, 2011 | 29.38 | 29.60 | 28.66 | 28.73 | 315,182 | -0.51(-1.74%) |
Dec 16, 2011 | 29.34 | 29.39 | 28.85 | 29.24 | 1,114,547 | +0.01(+0.02%) |
Dec 15, 2011 | 29.22 | 29.33 | 28.94 | 29.23 | 520,083 | +0.20(+0.69%) |
Dec 14, 2011 | 29.30 | 29.50 | 28.92 | 29.03 | 762,523 | -0.47(-1.61%) |
Dec 13, 2011 | 29.05 | 29.82 | 29.04 | 29.50 | 1,101,650 | -0.01(-0.05%) |
Dec 12, 2011 | 29.44 | 29.78 | 29.23 | 29.52 | 521,572 | -0.35(-1.18%) |
Dec 09, 2011 | 29.58 | 30.06 | 29.44 | 29.87 | 490,312 | +0.32(+1.08%) |
Dec 08, 2011 | 30.00 | 30.20 | 29.40 | 29.55 | 821,479 | -0.73(-2.43%) |
Dec 07, 2011 | 29.37 | 30.51 | 29.11 | 30.28 | 1,443,135 | +0.59(+1.98%) |
Dec 06, 2011 | 30.05 | 30.05 | 29.59 | 29.70 | 679,290 | -0.29(-0.98%) |
Dec 05, 2011 | 30.05 | 30.38 | 29.83 | 29.99 | 663,701 | +0.28(+0.94%) |
Dec 02, 2011 | 30.05 | 30.35 | 29.62 | 29.71 | 644,663 | -0.10(-0.34%) |