Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.22 | 38.71 | 37.72 | 37.77 | 204,902 | -0.48(-1.25%) |
Feb 28, 2012 | 39.00 | 39.17 | 38.10 | 38.25 | 236,681 | -0.63(-1.62%) |
Feb 27, 2012 | 37.22 | 39.16 | 37.22 | 38.88 | 299,092 | +0.19(+0.49%) |
Feb 24, 2012 | 39.43 | 39.43 | 38.44 | 38.69 | 227,307 | -0.30(-0.77%) |
Feb 23, 2012 | 36.99 | 39.03 | 36.11 | 38.99 | 321,090 | +2.41(+6.59%) |
Feb 22, 2012 | 36.53 | 36.95 | 35.00 | 36.58 | 88,557 | +0.01(+0.03%) |
Feb 21, 2012 | 36.59 | 36.90 | 36.31 | 36.57 | 88,676 | -0.04(-0.11%) |
Feb 17, 2012 | 36.71 | 37.05 | 36.41 | 36.61 | 77,190 | +0.02(+0.05%) |
Feb 16, 2012 | 36.47 | 36.81 | 36.40 | 36.59 | 168,539 | +0.23(+0.63%) |
Feb 15, 2012 | 37.17 | 37.17 | 36.27 | 36.36 | 132,631 | -0.58(-1.57%) |
Feb 14, 2012 | 37.15 | 37.18 | 36.81 | 36.94 | 133,775 | -0.29(-0.78%) |
Feb 13, 2012 | 37.01 | 37.35 | 36.81 | 37.23 | 100,022 | +0.55(+1.50%) |
Feb 10, 2012 | 37.39 | 37.39 | 36.64 | 36.68 | 126,101 | -1.17(-3.09%) |
Feb 09, 2012 | 37.33 | 38.00 | 37.24 | 37.85 | 169,570 | +0.61(+1.64%) |
Feb 08, 2012 | 36.35 | 37.39 | 36.23 | 37.24 | 171,808 | +0.86(+2.36%) |
Feb 07, 2012 | 36.50 | 36.69 | 36.29 | 36.38 | 156,123 | -0.23(-0.63%) |
Feb 06, 2012 | 36.60 | 36.85 | 36.48 | 36.61 | 148,759 | -0.09(-0.25%) |
Feb 03, 2012 | 36.33 | 36.79 | 35.98 | 36.70 | 271,871 | +0.69(+1.92%) |
Feb 02, 2012 | 35.99 | 36.21 | 35.55 | 36.01 | 169,442 | +0.21(+0.59%) |
Feb 01, 2012 | 35.19 | 35.90 | 35.19 | 35.80 | 212,801 | +0.67(+1.91%) |
Jan 31, 2012 | 35.37 | 35.54 | 35.00 | 35.13 | 115,659 | +0.01(+0.03%) |
Jan 30, 2012 | 35.00 | 35.27 | 34.83 | 35.12 | 138,476 | -0.18(-0.51%) |
Jan 27, 2012 | 35.19 | 35.40 | 35.03 | 35.30 | 166,578 | -0.08(-0.23%) |
Jan 26, 2012 | 35.09 | 35.40 | 34.88 | 35.38 | 199,753 | +0.57(+1.64%) |
Jan 25, 2012 | 34.44 | 34.82 | 34.17 | 34.81 | 238,833 | +0.37(+1.07%) |
Jan 24, 2012 | 34.22 | 34.59 | 34.06 | 34.44 | 212,137 | +0.06(+0.17%) |
Jan 23, 2012 | 34.70 | 35.11 | 34.22 | 34.38 | 244,370 | -0.28(-0.81%) |
Jan 20, 2012 | 34.63 | 34.83 | 34.50 | 34.66 | 156,836 | +0.05(+0.14%) |
Jan 19, 2012 | 33.85 | 34.75 | 33.79 | 34.61 | 212,156 | +0.81(+2.40%) |
Jan 18, 2012 | 33.84 | 33.84 | 33.54 | 33.80 | 120,345 | +0.07(+0.21%) |
Jan 17, 2012 | 33.67 | 34.00 | 33.43 | 33.73 | 275,496 | +0.33(+0.99%) |
Jan 13, 2012 | 32.89 | 33.45 | 32.84 | 33.40 | 260,996 | +0.35(+1.06%) |
Jan 12, 2012 | 32.52 | 33.13 | 32.52 | 33.05 | 159,939 | +0.60(+1.85%) |
Jan 11, 2012 | 31.84 | 32.59 | 31.84 | 32.45 | 235,091 | +0.59(+1.85%) |
Jan 10, 2012 | 32.01 | 32.01 | 31.65 | 31.86 | 132,251 | +0.30(+0.95%) |
Jan 09, 2012 | 31.89 | 32.08 | 31.11 | 31.56 | 186,018 | -0.25(-0.79%) |
Jan 06, 2012 | 31.05 | 32.38 | 30.67 | 31.81 | 438,460 | +0.72(+2.32%) |
Jan 05, 2012 | 30.21 | 31.50 | 30.09 | 31.09 | 245,156 | +0.73(+2.40%) |
Jan 04, 2012 | 30.29 | 30.48 | 29.67 | 30.36 | 261,993 | +0.25(+0.83%) |
Dec 30, 2011 | 30.39 | 30.59 | 30.10 | 30.11 | 121,190 | -0.37(-1.21%) |
Dec 29, 2011 | 30.11 | 30.72 | 30.11 | 30.48 | 93,147 | +0.56(+1.87%) |
Dec 28, 2011 | 30.62 | 30.62 | 29.90 | 29.92 | 71,404 | -0.69(-2.25%) |
Dec 27, 2011 | 30.18 | 30.80 | 30.04 | 30.61 | 107,020 | +0.25(+0.82%) |
Dec 23, 2011 | 30.13 | 30.36 | 29.89 | 30.36 | 68,684 | +0.47(+1.57%) |
Dec 21, 2011 | 30.47 | 30.55 | 28.99 | 29.89 | 226,601 | -0.74(-2.42%) |
Dec 20, 2011 | 29.84 | 30.65 | 29.84 | 30.63 | 210,628 | +1.39(+4.75%) |
Dec 19, 2011 | 30.09 | 30.37 | 29.19 | 29.24 | 192,321 | -0.52(-1.75%) |
Dec 16, 2011 | 29.93 | 30.32 | 29.41 | 29.76 | 378,079 | +0.04(+0.13%) |
Dec 15, 2011 | 29.95 | 29.99 | 29.42 | 29.72 | 113,958 | +0.20(+0.68%) |
Dec 14, 2011 | 30.33 | 30.46 | 29.46 | 29.52 | 174,452 | -1.00(-3.28%) |
Dec 13, 2011 | 31.30 | 31.67 | 30.49 | 30.52 | 172,148 | -0.60(-1.93%) |
Dec 12, 2011 | 31.64 | 31.64 | 30.75 | 31.12 | 153,587 | -0.90(-2.81%) |
Dec 09, 2011 | 30.62 | 32.27 | 30.52 | 32.02 | 339,891 | +1.55(+5.09%) |
Dec 08, 2011 | 30.66 | 30.82 | 30.10 | 30.47 | 158,474 | -0.40(-1.30%) |
Dec 07, 2011 | 31.13 | 31.13 | 30.42 | 30.87 | 102,267 | -0.39(-1.25%) |
Dec 06, 2011 | 31.20 | 31.36 | 30.86 | 31.26 | 159,093 | +0.08(+0.26%) |
Dec 05, 2011 | 31.26 | 31.59 | 30.95 | 31.18 | 286,724 | +0.35(+1.14%) |
Dec 02, 2011 | 31.52 | 31.67 | 30.78 | 30.83 | 131,974 | -0.22(-0.71%) |