Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.71 | 34.08 | 33.38 | 33.67 | 274,716 | -0.03(-0.10%) |
Feb 28, 2012 | 33.81 | 33.95 | 33.58 | 33.70 | 128,338 | -0.15(-0.45%) |
Feb 27, 2012 | 33.23 | 33.99 | 33.14 | 33.85 | 77,642 | +0.26(+0.77%) |
Feb 24, 2012 | 33.71 | 33.76 | 33.39 | 33.59 | 165,123 | -0.19(-0.55%) |
Feb 23, 2012 | 32.88 | 33.87 | 32.68 | 33.78 | 92,819 | +0.87(+2.65%) |
Feb 22, 2012 | 33.67 | 33.75 | 32.65 | 32.91 | 163,611 | -0.95(-2.79%) |
Feb 21, 2012 | 33.89 | 34.25 | 33.42 | 33.85 | 372,704 | -0.09(-0.26%) |
Feb 17, 2012 | 34.10 | 34.11 | 33.73 | 33.94 | 265,281 | +0.39(+1.16%) |
Feb 16, 2012 | 32.74 | 33.80 | 32.42 | 33.55 | 142,509 | +0.82(+2.52%) |
Feb 15, 2012 | 33.21 | 33.31 | 32.51 | 32.73 | 141,229 | -0.28(-0.86%) |
Feb 14, 2012 | 32.71 | 33.02 | 32.42 | 33.01 | 118,186 | +0.19(+0.57%) |
Feb 13, 2012 | 32.70 | 32.88 | 32.39 | 32.83 | 106,401 | +0.52(+1.60%) |
Feb 10, 2012 | 32.53 | 32.76 | 32.15 | 32.31 | 94,497 | -0.62(-1.89%) |
Feb 09, 2012 | 33.07 | 33.22 | 32.74 | 32.93 | 216,679 | -0.04(-0.12%) |
Feb 08, 2012 | 33.31 | 33.59 | 32.71 | 32.97 | 144,980 | -0.23(-0.68%) |
Feb 07, 2012 | 33.74 | 33.75 | 33.15 | 33.20 | 344,212 | -0.53(-1.56%) |
Feb 06, 2012 | 33.45 | 33.94 | 33.37 | 33.72 | 171,828 | +0.00(+0.00%) |
Feb 03, 2012 | 33.10 | 33.84 | 32.81 | 33.72 | 250,497 | +1.24(+3.83%) |
Feb 02, 2012 | 32.10 | 32.63 | 31.86 | 32.48 | 168,234 | +0.34(+1.06%) |
Feb 01, 2012 | 31.45 | 32.23 | 31.27 | 32.14 | 251,408 | +0.95(+3.06%) |
Jan 31, 2012 | 31.24 | 31.48 | 30.92 | 31.18 | 196,182 | +0.21(+0.68%) |
Jan 30, 2012 | 30.85 | 31.25 | 30.64 | 30.97 | 166,419 | -0.20(-0.65%) |
Jan 27, 2012 | 31.28 | 31.37 | 30.94 | 31.18 | 133,910 | -0.17(-0.54%) |
Jan 26, 2012 | 32.22 | 32.22 | 31.06 | 31.35 | 336,352 | -0.81(-2.51%) |
Jan 25, 2012 | 32.72 | 32.72 | 31.53 | 32.15 | 364,381 | -0.68(-2.07%) |
Jan 24, 2012 | 32.49 | 32.98 | 32.17 | 32.83 | 203,626 | +0.10(+0.30%) |
Jan 23, 2012 | 32.29 | 32.94 | 32.17 | 32.74 | 234,334 | +0.35(+1.07%) |
Jan 20, 2012 | 31.95 | 32.57 | 31.94 | 32.39 | 217,377 | +0.37(+1.16%) |
Jan 19, 2012 | 32.33 | 32.33 | 31.60 | 32.02 | 148,893 | -0.16(-0.50%) |
Jan 18, 2012 | 32.04 | 32.25 | 31.76 | 32.18 | 177,809 | +0.18(+0.56%) |
Jan 17, 2012 | 32.86 | 33.12 | 31.94 | 32.00 | 257,211 | -0.63(-1.93%) |
Jan 13, 2012 | 32.36 | 32.93 | 32.32 | 32.63 | 122,184 | -0.36(-1.08%) |
Jan 12, 2012 | 32.70 | 33.05 | 32.56 | 32.99 | 133,505 | +0.29(+0.89%) |
Jan 11, 2012 | 32.53 | 33.49 | 32.18 | 32.70 | 111,895 | +0.02(+0.05%) |
Jan 10, 2012 | 32.52 | 32.95 | 32.37 | 32.68 | 279,623 | +0.48(+1.51%) |
Jan 09, 2012 | 31.78 | 32.33 | 31.54 | 32.20 | 174,808 | +0.59(+1.87%) |
Jan 06, 2012 | 31.57 | 31.96 | 31.16 | 31.61 | 165,358 | -0.25(-0.79%) |
Jan 05, 2012 | 30.83 | 32.24 | 30.59 | 31.86 | 189,997 | +0.86(+2.76%) |
Jan 04, 2012 | 30.72 | 31.14 | 30.46 | 31.00 | 95,552 | +0.89(+2.95%) |
Dec 30, 2011 | 30.51 | 30.39 | 30.11 | 30.11 | 121,692 | -0.40(-1.30%) |
Dec 29, 2011 | 29.84 | 30.59 | 29.36 | 30.51 | 89,216 | +0.74(+2.47%) |
Dec 28, 2011 | 30.40 | 30.45 | 29.71 | 29.77 | 87,612 | -0.65(-2.15%) |
Dec 27, 2011 | 30.17 | 30.63 | 29.84 | 30.43 | 91,095 | +0.18(+0.59%) |
Dec 23, 2011 | 30.76 | 30.76 | 30.19 | 30.25 | 67,423 | +0.12(+0.40%) |
Dec 21, 2011 | 29.68 | 30.13 | 29.29 | 30.13 | 172,659 | +0.48(+1.61%) |
Dec 20, 2011 | 28.95 | 29.69 | 28.95 | 29.65 | 166,159 | +1.32(+4.65%) |
Dec 19, 2011 | 28.81 | 29.03 | 28.23 | 28.33 | 201,925 | -0.27(-0.93%) |
Dec 16, 2011 | 28.29 | 29.04 | 28.23 | 28.60 | 498,775 | +0.56(+1.99%) |
Dec 15, 2011 | 27.98 | 28.19 | 27.61 | 28.04 | 164,549 | +0.53(+1.91%) |
Dec 14, 2011 | 27.61 | 27.98 | 27.48 | 27.52 | 207,147 | -0.44(-1.56%) |
Dec 13, 2011 | 28.62 | 28.84 | 27.70 | 27.95 | 137,351 | -0.52(-1.82%) |
Dec 12, 2011 | 28.31 | 28.70 | 28.09 | 28.47 | 118,813 | -0.28(-0.98%) |
Dec 09, 2011 | 27.92 | 28.90 | 27.92 | 28.75 | 154,554 | +0.99(+3.55%) |
Dec 08, 2011 | 28.82 | 28.83 | 27.71 | 27.77 | 163,566 | -1.39(-4.77%) |
Dec 07, 2011 | 28.66 | 29.27 | 28.13 | 29.16 | 197,187 | +0.30(+1.05%) |
Dec 06, 2011 | 29.08 | 29.29 | 28.76 | 28.85 | 168,752 | -0.30(-1.02%) |
Dec 05, 2011 | 29.40 | 29.43 | 28.84 | 29.15 | 153,197 | +0.24(+0.83%) |
Dec 02, 2011 | 28.77 | 29.49 | 28.66 | 28.91 | 153,889 | +0.56(+1.98%) |