Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.40 | 35.57 | 34.39 | 34.39 | 64,910 | -0.76(-2.15%) |
Feb 28, 2012 | 35.82 | 35.83 | 34.92 | 35.14 | 59,000 | -0.73(-2.03%) |
Feb 27, 2012 | 35.91 | 36.40 | 35.14 | 35.87 | 36,628 | -0.21(-0.57%) |
Feb 24, 2012 | 37.29 | 37.31 | 36.06 | 36.08 | 37,011 | -1.22(-3.26%) |
Feb 23, 2012 | 36.45 | 37.43 | 36.01 | 37.29 | 57,916 | +0.85(+2.32%) |
Feb 22, 2012 | 36.29 | 36.93 | 36.29 | 36.45 | 50,376 | -0.13(-0.34%) |
Feb 21, 2012 | 36.57 | 37.49 | 36.31 | 36.57 | 91,641 | +0.04(+0.10%) |
Feb 17, 2012 | 36.63 | 36.86 | 36.15 | 36.54 | 77,994 | +0.14(+0.37%) |
Feb 16, 2012 | 35.87 | 36.57 | 35.87 | 36.40 | 50,444 | +0.60(+1.68%) |
Feb 15, 2012 | 37.24 | 37.24 | 35.49 | 35.80 | 92,129 | -1.30(-3.49%) |
Feb 14, 2012 | 37.55 | 38.19 | 36.39 | 37.10 | 68,107 | -1.08(-2.83%) |
Feb 13, 2012 | 37.57 | 38.40 | 37.47 | 38.18 | 54,813 | +1.18(+3.19%) |
Feb 10, 2012 | 36.61 | 37.28 | 36.36 | 37.00 | 48,363 | +0.15(+0.42%) |
Feb 09, 2012 | 37.20 | 37.44 | 36.78 | 36.84 | 28,448 | -0.31(-0.85%) |
Feb 08, 2012 | 37.50 | 37.56 | 36.83 | 37.16 | 30,250 | -0.13(-0.34%) |
Feb 07, 2012 | 37.49 | 37.86 | 37.19 | 37.29 | 37,037 | -0.43(-1.15%) |
Feb 06, 2012 | 38.44 | 38.45 | 37.60 | 37.72 | 31,093 | -0.63(-1.64%) |
Feb 03, 2012 | 38.38 | 39.53 | 38.19 | 38.35 | 53,459 | +0.70(+1.86%) |
Feb 02, 2012 | 37.49 | 37.79 | 37.03 | 37.65 | 51,237 | +0.11(+0.29%) |
Feb 01, 2012 | 36.30 | 37.74 | 36.13 | 37.54 | 65,341 | +1.52(+4.22%) |
Jan 31, 2012 | 35.54 | 36.16 | 35.20 | 36.02 | 41,415 | +0.65(+1.83%) |
Jan 30, 2012 | 35.33 | 35.57 | 35.12 | 35.37 | 19,390 | -0.22(-0.61%) |
Jan 27, 2012 | 35.09 | 35.66 | 34.93 | 35.59 | 31,715 | +0.19(+0.53%) |
Jan 26, 2012 | 35.38 | 35.80 | 34.86 | 35.40 | 41,208 | +0.30(+0.84%) |
Jan 25, 2012 | 34.54 | 35.44 | 34.35 | 35.10 | 23,938 | +0.33(+0.96%) |
Jan 24, 2012 | 34.22 | 34.83 | 34.17 | 34.77 | 46,375 | +0.22(+0.62%) |
Jan 23, 2012 | 35.11 | 35.11 | 34.20 | 34.55 | 35,791 | -0.45(-1.28%) |
Jan 20, 2012 | 34.22 | 35.26 | 34.22 | 35.00 | 33,128 | +0.57(+1.64%) |
Jan 19, 2012 | 34.75 | 34.75 | 33.91 | 34.44 | 31,274 | -0.32(-0.93%) |
Jan 18, 2012 | 33.99 | 34.79 | 33.67 | 34.76 | 33,381 | +0.67(+1.98%) |
Jan 17, 2012 | 34.15 | 34.23 | 33.74 | 34.09 | 64,893 | +0.28(+0.82%) |
Jan 13, 2012 | 33.40 | 34.08 | 33.28 | 33.81 | 26,466 | -0.03(-0.08%) |
Jan 12, 2012 | 33.45 | 34.04 | 32.85 | 33.84 | 29,321 | +0.55(+1.65%) |
Jan 11, 2012 | 32.96 | 33.53 | 32.96 | 33.29 | 66,625 | +0.28(+0.84%) |
Jan 10, 2012 | 33.07 | 33.07 | 32.52 | 33.01 | 63,463 | +0.48(+1.46%) |
Jan 09, 2012 | 32.34 | 32.56 | 31.79 | 32.53 | 47,047 | +0.40(+1.23%) |
Jan 06, 2012 | 32.25 | 32.31 | 31.80 | 32.14 | 40,676 | -0.05(-0.17%) |
Jan 05, 2012 | 31.90 | 32.41 | 31.52 | 32.19 | 27,574 | +0.19(+0.59%) |
Jan 04, 2012 | 31.52 | 32.37 | 31.52 | 32.00 | 41,626 | +1.30(+4.24%) |
Dec 30, 2011 | 31.40 | 31.80 | 30.69 | 30.70 | 56,409 | -0.80(-2.54%) |
Dec 29, 2011 | 31.44 | 31.64 | 31.36 | 31.50 | 53,086 | +0.04(+0.14%) |
Dec 28, 2011 | 31.90 | 32.03 | 31.34 | 31.46 | 35,491 | -0.57(-1.77%) |
Dec 27, 2011 | 31.56 | 32.19 | 31.29 | 32.02 | 34,393 | +0.25(+0.79%) |
Dec 23, 2011 | 31.73 | 31.85 | 31.55 | 31.77 | 21,141 | +0.44(+1.41%) |
Dec 21, 2011 | 31.12 | 31.57 | 30.70 | 31.33 | 25,571 | +0.03(+0.09%) |
Dec 20, 2011 | 30.66 | 31.38 | 30.60 | 31.30 | 41,469 | +1.41(+4.72%) |
Dec 19, 2011 | 30.97 | 31.40 | 29.83 | 29.89 | 66,662 | -0.82(-2.66%) |
Dec 16, 2011 | 30.53 | 31.52 | 30.22 | 30.71 | 119,530 | +0.52(+1.73%) |
Dec 15, 2011 | 29.88 | 30.53 | 29.78 | 30.19 | 51,993 | +0.71(+2.41%) |
Dec 14, 2011 | 28.98 | 29.56 | 28.76 | 29.48 | 60,320 | +0.17(+0.58%) |
Dec 13, 2011 | 29.98 | 30.56 | 29.18 | 29.31 | 59,043 | -0.29(-0.97%) |
Dec 12, 2011 | 29.67 | 29.90 | 29.07 | 29.60 | 49,176 | -0.55(-1.82%) |
Dec 09, 2011 | 28.99 | 30.30 | 28.58 | 30.14 | 62,396 | +1.35(+4.68%) |
Dec 08, 2011 | 29.72 | 29.91 | 28.70 | 28.80 | 53,422 | -1.29(-4.30%) |
Dec 07, 2011 | 29.66 | 30.36 | 29.18 | 30.09 | 51,397 | +0.28(+0.93%) |
Dec 06, 2011 | 29.42 | 29.93 | 29.00 | 29.81 | 51,520 | +0.55(+1.87%) |
Dec 05, 2011 | 29.42 | 29.65 | 28.70 | 29.26 | 50,874 | +0.48(+1.65%) |
Dec 02, 2011 | 29.03 | 29.03 | 28.39 | 28.79 | 39,017 | +0.29(+1.01%) |