Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.68 | 34.00 | 33.45 | 33.46 | 283,964 | -0.20(-0.59%) |
Feb 28, 2012 | 33.82 | 34.53 | 33.36 | 33.66 | 164,433 | -0.11(-0.33%) |
Feb 27, 2012 | 33.67 | 34.20 | 33.33 | 33.77 | 223,774 | -0.14(-0.41%) |
Feb 24, 2012 | 34.06 | 34.42 | 33.70 | 33.91 | 193,035 | -0.09(-0.26%) |
Feb 23, 2012 | 33.70 | 34.03 | 33.02 | 34.00 | 311,475 | +0.39(+1.16%) |
Feb 22, 2012 | 33.49 | 33.80 | 33.24 | 33.61 | 200,252 | -0.07(-0.21%) |
Feb 21, 2012 | 34.36 | 34.40 | 33.68 | 33.68 | 312,850 | -0.54(-1.58%) |
Feb 17, 2012 | 33.38 | 34.25 | 33.38 | 34.22 | 281,293 | +0.85(+2.55%) |
Feb 16, 2012 | 34.02 | 34.24 | 32.80 | 33.37 | 1,144,040 | -0.64(-1.88%) |
Feb 15, 2012 | 35.09 | 35.09 | 33.62 | 34.01 | 835,907 | -1.12(-3.19%) |
Feb 14, 2012 | 34.16 | 35.15 | 34.16 | 35.13 | 390,412 | +0.70(+2.03%) |
Feb 13, 2012 | 34.20 | 34.88 | 33.89 | 34.43 | 567,881 | +0.23(+0.69%) |
Feb 10, 2012 | 34.32 | 34.49 | 33.86 | 34.20 | 390,270 | -0.78(-2.24%) |
Feb 09, 2012 | 35.85 | 35.85 | 34.44 | 34.98 | 581,898 | -0.67(-1.88%) |
Feb 08, 2012 | 38.60 | 38.90 | 34.29 | 35.65 | 1,870,723 | +1.47(+4.30%) |
Feb 07, 2012 | 33.99 | 34.20 | 33.32 | 34.18 | 549,854 | +0.17(+0.50%) |
Feb 06, 2012 | 35.04 | 35.17 | 33.83 | 34.01 | 656,656 | -1.68(-4.71%) |
Feb 03, 2012 | 34.78 | 35.72 | 34.53 | 35.69 | 323,524 | +1.51(+4.42%) |
Feb 02, 2012 | 34.25 | 34.74 | 33.71 | 34.18 | 298,505 | +0.02(+0.06%) |
Feb 01, 2012 | 33.56 | 34.25 | 33.18 | 34.16 | 247,360 | +0.74(+2.21%) |
Jan 31, 2012 | 33.58 | 33.76 | 32.93 | 33.42 | 164,224 | +0.02(+0.06%) |
Jan 30, 2012 | 34.29 | 34.84 | 32.70 | 33.40 | 447,691 | -1.44(-4.13%) |
Jan 27, 2012 | 33.75 | 34.95 | 33.51 | 34.84 | 564,345 | +1.15(+3.41%) |
Jan 26, 2012 | 33.02 | 33.70 | 32.24 | 33.69 | 537,929 | +0.93(+2.84%) |
Jan 25, 2012 | 32.85 | 32.93 | 31.81 | 32.76 | 228,211 | +0.20(+0.61%) |
Jan 24, 2012 | 31.42 | 32.87 | 31.39 | 32.56 | 460,095 | +1.02(+3.23%) |
Jan 23, 2012 | 31.39 | 31.73 | 31.13 | 31.54 | 253,940 | -0.03(-0.10%) |
Jan 20, 2012 | 31.11 | 31.80 | 31.06 | 31.57 | 98,983 | +0.40(+1.28%) |
Jan 19, 2012 | 31.16 | 31.39 | 30.83 | 31.17 | 155,714 | +0.22(+0.71%) |
Jan 18, 2012 | 30.43 | 31.05 | 30.16 | 30.95 | 183,888 | +0.35(+1.14%) |
Jan 17, 2012 | 31.01 | 31.22 | 30.45 | 30.60 | 283,093 | -0.14(-0.46%) |
Jan 13, 2012 | 29.91 | 30.75 | 29.64 | 30.74 | 380,185 | +0.80(+2.67%) |
Jan 12, 2012 | 29.74 | 30.04 | 29.49 | 29.94 | 199,011 | +0.24(+0.81%) |
Jan 11, 2012 | 29.19 | 29.73 | 29.11 | 29.70 | 201,744 | +0.28(+0.95%) |
Jan 10, 2012 | 29.47 | 29.67 | 29.13 | 29.42 | 149,100 | +0.33(+1.13%) |
Jan 09, 2012 | 28.90 | 29.24 | 28.37 | 29.09 | 231,548 | +0.39(+1.36%) |
Jan 06, 2012 | 28.59 | 29.37 | 28.15 | 28.70 | 429,640 | +0.05(+0.17%) |
Jan 05, 2012 | 29.51 | 29.97 | 27.58 | 28.65 | 1,290,034 | -1.00(-3.37%) |
Jan 04, 2012 | 29.87 | 30.20 | 29.54 | 29.65 | 338,382 | -0.56(-1.85%) |
Dec 30, 2011 | 30.49 | 30.84 | 30.01 | 30.21 | 200,132 | -0.28(-0.92%) |
Dec 29, 2011 | 30.44 | 30.59 | 30.16 | 30.49 | 167,527 | +0.14(+0.46%) |
Dec 28, 2011 | 31.25 | 31.31 | 30.10 | 30.35 | 200,313 | -0.96(-3.07%) |
Dec 27, 2011 | 30.98 | 31.83 | 30.73 | 31.31 | 128,157 | +0.33(+1.07%) |
Dec 23, 2011 | 31.09 | 31.16 | 30.60 | 30.98 | 116,394 | -0.79(-2.49%) |
Dec 21, 2011 | 32.91 | 32.91 | 31.04 | 31.77 | 259,780 | -1.34(-4.05%) |
Dec 20, 2011 | 32.38 | 33.13 | 31.89 | 33.11 | 316,374 | +1.60(+5.08%) |
Dec 19, 2011 | 31.52 | 32.19 | 31.32 | 31.51 | 937,666 | +0.17(+0.54%) |
Dec 16, 2011 | 30.63 | 31.86 | 30.51 | 31.34 | 397,267 | +0.92(+3.02%) |
Dec 15, 2011 | 29.55 | 30.54 | 29.36 | 30.42 | 519,515 | +1.44(+4.97%) |
Dec 14, 2011 | 28.06 | 29.45 | 27.81 | 28.98 | 542,043 | +0.52(+1.83%) |
Dec 13, 2011 | 30.71 | 31.10 | 28.24 | 28.46 | 346,417 | -2.01(-6.60%) |
Dec 12, 2011 | 30.36 | 30.52 | 29.94 | 30.47 | 157,226 | -0.36(-1.17%) |
Dec 09, 2011 | 30.10 | 31.11 | 30.10 | 30.83 | 233,492 | +0.89(+2.97%) |
Dec 08, 2011 | 30.58 | 30.71 | 29.77 | 29.94 | 247,562 | -0.76(-2.48%) |
Dec 07, 2011 | 30.30 | 30.79 | 29.80 | 30.70 | 166,972 | +0.20(+0.66%) |
Dec 06, 2011 | 30.56 | 30.61 | 29.89 | 30.50 | 378,167 | -0.06(-0.20%) |
Dec 05, 2011 | 29.86 | 31.18 | 29.70 | 30.56 | 397,933 | +1.34(+4.59%) |
Dec 02, 2011 | 29.82 | 29.83 | 29.12 | 29.22 | 214,085 | -0.12(-0.41%) |