Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.61 | 37.12 | 35.58 | 35.68 | 349,305 | -0.86(-2.35%) |
Feb 28, 2012 | 37.07 | 37.54 | 36.40 | 36.54 | 280,688 | -0.49(-1.32%) |
Feb 27, 2012 | 36.84 | 37.62 | 36.59 | 37.03 | 359,193 | -0.35(-0.94%) |
Feb 24, 2012 | 37.43 | 37.83 | 36.98 | 37.38 | 333,028 | +0.15(+0.41%) |
Feb 23, 2012 | 36.11 | 37.36 | 35.77 | 37.23 | 491,505 | +1.18(+3.28%) |
Feb 22, 2012 | 35.91 | 36.45 | 35.77 | 36.05 | 376,596 | -0.05(-0.13%) |
Feb 21, 2012 | 36.03 | 36.68 | 35.67 | 36.09 | 710,227 | -0.05(-0.12%) |
Feb 17, 2012 | 36.41 | 37.06 | 36.01 | 36.14 | 810,905 | +0.02(+0.05%) |
Feb 16, 2012 | 34.74 | 37.93 | 33.90 | 36.12 | 2,268,040 | +0.02(+0.05%) |
Feb 15, 2012 | 36.89 | 36.89 | 36.01 | 36.10 | 412,670 | -0.63(-1.72%) |
Feb 14, 2012 | 37.50 | 37.71 | 36.58 | 36.73 | 286,187 | -1.05(-2.77%) |
Feb 13, 2012 | 36.96 | 37.78 | 36.49 | 37.78 | 254,145 | +1.15(+3.13%) |
Feb 10, 2012 | 36.42 | 36.70 | 35.94 | 36.63 | 327,139 | -0.41(-1.10%) |
Feb 09, 2012 | 37.55 | 37.88 | 36.14 | 37.04 | 358,685 | -0.29(-0.77%) |
Feb 08, 2012 | 38.63 | 38.68 | 36.68 | 37.33 | 416,128 | -1.36(-3.50%) |
Feb 07, 2012 | 38.86 | 39.20 | 38.55 | 38.68 | 138,122 | -0.32(-0.81%) |
Feb 06, 2012 | 38.89 | 39.35 | 38.16 | 39.00 | 263,766 | -0.15(-0.39%) |
Feb 03, 2012 | 38.21 | 39.59 | 38.02 | 39.15 | 385,831 | +1.86(+4.99%) |
Feb 02, 2012 | 38.04 | 38.21 | 37.08 | 37.29 | 235,868 | -0.48(-1.27%) |
Feb 01, 2012 | 37.45 | 38.43 | 36.52 | 37.77 | 352,203 | +0.59(+1.58%) |
Jan 31, 2012 | 37.29 | 37.92 | 36.86 | 37.18 | 341,780 | +0.14(+0.39%) |
Jan 30, 2012 | 36.10 | 37.06 | 36.10 | 37.04 | 355,871 | +0.44(+1.21%) |
Jan 27, 2012 | 36.61 | 37.58 | 36.35 | 36.60 | 138,494 | -0.22(-0.59%) |
Jan 26, 2012 | 36.70 | 37.05 | 36.25 | 36.81 | 367,701 | +0.51(+1.39%) |
Jan 25, 2012 | 36.24 | 36.46 | 35.50 | 36.31 | 439,515 | -0.24(-0.67%) |
Jan 24, 2012 | 37.23 | 37.23 | 35.86 | 36.55 | 542,136 | -1.22(-3.23%) |
Jan 23, 2012 | 38.31 | 39.00 | 37.72 | 37.77 | 337,614 | -0.72(-1.88%) |
Jan 20, 2012 | 37.80 | 38.59 | 37.35 | 38.49 | 396,159 | +0.25(+0.66%) |
Jan 19, 2012 | 38.53 | 39.19 | 37.89 | 38.24 | 448,371 | -0.33(-0.84%) |
Jan 18, 2012 | 37.12 | 38.69 | 36.76 | 38.57 | 721,271 | +2.40(+6.65%) |
Jan 17, 2012 | 36.06 | 36.72 | 35.59 | 36.16 | 485,941 | +0.45(+1.26%) |
Jan 13, 2012 | 32.87 | 36.08 | 32.87 | 35.71 | 1,642,291 | +2.30(+6.90%) |
Jan 12, 2012 | 32.88 | 33.48 | 32.75 | 33.41 | 445,016 | -0.03(-0.08%) |
Jan 11, 2012 | 32.64 | 33.52 | 32.64 | 33.43 | 198,844 | +0.18(+0.54%) |
Jan 10, 2012 | 33.01 | 33.35 | 32.77 | 33.25 | 223,732 | +0.87(+2.68%) |
Jan 09, 2012 | 32.12 | 32.67 | 31.62 | 32.39 | 261,181 | +0.28(+0.87%) |
Jan 06, 2012 | 32.40 | 32.88 | 31.73 | 32.11 | 494,610 | -0.39(-1.20%) |
Jan 05, 2012 | 32.02 | 32.88 | 31.39 | 32.50 | 285,936 | +0.21(+0.64%) |
Jan 04, 2012 | 32.81 | 33.44 | 31.58 | 32.29 | 602,322 | -0.70(-2.11%) |
Dec 30, 2011 | 32.06 | 33.52 | 32.06 | 32.98 | 421,653 | +0.55(+1.70%) |
Dec 29, 2011 | 33.03 | 33.08 | 32.36 | 32.43 | 308,211 | -0.40(-1.21%) |
Dec 28, 2011 | 33.41 | 33.61 | 32.76 | 32.83 | 474,631 | -0.52(-1.57%) |
Dec 27, 2011 | 32.03 | 33.62 | 31.43 | 33.35 | 336,296 | +1.12(+3.48%) |
Dec 23, 2011 | 31.84 | 32.34 | 31.10 | 32.23 | 241,178 | +1.40(+4.54%) |
Dec 21, 2011 | 30.90 | 31.09 | 30.17 | 30.83 | 473,353 | -0.14(-0.47%) |
Dec 20, 2011 | 28.85 | 31.26 | 28.39 | 30.98 | 650,965 | +3.05(+10.94%) |
Dec 19, 2011 | 28.10 | 28.48 | 27.77 | 27.92 | 264,145 | +0.20(+0.72%) |
Dec 16, 2011 | 27.66 | 28.54 | 27.23 | 27.73 | 550,748 | +0.41(+1.49%) |
Dec 15, 2011 | 27.50 | 27.79 | 26.77 | 27.32 | 500,523 | +0.23(+0.83%) |
Dec 14, 2011 | 27.80 | 28.13 | 26.32 | 27.09 | 761,533 | -1.06(-3.75%) |
Dec 13, 2011 | 29.98 | 30.06 | 27.65 | 28.15 | 588,605 | -1.49(-5.03%) |
Dec 12, 2011 | 29.97 | 29.97 | 28.83 | 29.64 | 308,201 | -0.71(-2.35%) |
Dec 09, 2011 | 29.41 | 30.60 | 29.38 | 30.35 | 427,982 | +0.95(+3.23%) |
Dec 08, 2011 | 30.39 | 30.90 | 29.37 | 29.41 | 402,816 | -1.43(-4.63%) |
Dec 07, 2011 | 30.44 | 31.09 | 29.59 | 30.83 | 323,006 | +0.06(+0.21%) |
Dec 06, 2011 | 32.03 | 32.19 | 30.40 | 30.77 | 410,143 | -1.26(-3.92%) |
Dec 05, 2011 | 32.37 | 32.46 | 31.73 | 32.03 | 470,502 | +0.44(+1.40%) |
Dec 02, 2011 | 31.98 | 32.34 | 31.39 | 31.58 | 550,207 | +0.17(+0.55%) |