Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.64 | 34.41 | 33.59 | 33.96 | 904,713 | +0.27(+0.80%) |
Feb 28, 2012 | 34.18 | 34.18 | 33.20 | 33.69 | 903,983 | -0.61(-1.78%) |
Feb 27, 2012 | 34.40 | 34.76 | 34.13 | 34.30 | 476,854 | -0.41(-1.18%) |
Feb 24, 2012 | 33.85 | 35.92 | 33.76 | 34.71 | 1,627,625 | +1.20(+3.58%) |
Feb 23, 2012 | 34.03 | 34.06 | 33.41 | 33.51 | 945,746 | -0.56(-1.64%) |
Feb 22, 2012 | 35.02 | 35.75 | 32.16 | 34.07 | 2,332,503 | -0.97(-2.77%) |
Feb 21, 2012 | 35.77 | 35.84 | 34.61 | 35.04 | 1,202,502 | -1.30(-3.58%) |
Feb 17, 2012 | 36.35 | 36.78 | 36.33 | 36.34 | 770,863 | -0.44(-1.20%) |
Feb 16, 2012 | 35.62 | 36.83 | 35.38 | 36.78 | 2,767,514 | +1.17(+3.29%) |
Feb 15, 2012 | 35.53 | 35.99 | 35.27 | 35.61 | 1,597,305 | +0.64(+1.83%) |
Feb 14, 2012 | 34.20 | 35.04 | 34.00 | 34.97 | 640,288 | +0.15(+0.43%) |
Feb 13, 2012 | 33.74 | 34.93 | 33.73 | 34.82 | 740,706 | +1.33(+3.97%) |
Feb 10, 2012 | 33.45 | 33.79 | 33.33 | 33.49 | 371,210 | -0.37(-1.09%) |
Feb 09, 2012 | 33.97 | 34.51 | 33.54 | 33.86 | 624,044 | -0.03(-0.09%) |
Feb 08, 2012 | 32.50 | 34.13 | 32.46 | 33.89 | 899,767 | +1.48(+4.57%) |
Feb 07, 2012 | 32.69 | 32.96 | 31.96 | 32.41 | 824,859 | +0.83(+2.63%) |
Feb 06, 2012 | 31.58 | 32.00 | 31.36 | 31.58 | 461,250 | -0.03(-0.09%) |
Feb 03, 2012 | 31.93 | 31.96 | 31.35 | 31.61 | 368,200 | +0.10(+0.32%) |
Feb 02, 2012 | 31.63 | 31.73 | 31.40 | 31.51 | 663,649 | -0.05(-0.16%) |
Feb 01, 2012 | 31.01 | 31.66 | 30.98 | 31.56 | 747,556 | +0.95(+3.10%) |
Jan 31, 2012 | 30.08 | 31.05 | 29.80 | 30.61 | 617,039 | +0.57(+1.90%) |
Jan 30, 2012 | 29.56 | 30.11 | 29.31 | 30.04 | 619,231 | +0.44(+1.49%) |
Jan 27, 2012 | 29.59 | 29.73 | 29.18 | 29.60 | 716,325 | +0.00(+0.00%) |
Jan 26, 2012 | 28.82 | 29.79 | 28.52 | 29.60 | 1,033,689 | +0.93(+3.24%) |
Jan 25, 2012 | 28.40 | 28.99 | 28.00 | 28.67 | 974,861 | +0.14(+0.49%) |
Jan 24, 2012 | 27.61 | 28.54 | 27.54 | 28.53 | 577,020 | +0.96(+3.48%) |
Jan 23, 2012 | 27.40 | 27.86 | 27.29 | 27.57 | 224,509 | +0.15(+0.55%) |
Jan 20, 2012 | 27.89 | 27.89 | 27.25 | 27.42 | 334,016 | -0.47(-1.69%) |
Jan 19, 2012 | 27.93 | 28.07 | 27.49 | 27.89 | 587,354 | -0.04(-0.14%) |
Jan 18, 2012 | 27.94 | 28.45 | 27.68 | 27.93 | 581,250 | -0.37(-1.31%) |
Jan 17, 2012 | 27.50 | 28.46 | 27.43 | 28.30 | 509,250 | +0.88(+3.21%) |
Jan 13, 2012 | 26.97 | 27.46 | 26.91 | 27.42 | 586,325 | +0.08(+0.29%) |
Jan 12, 2012 | 26.72 | 27.41 | 26.33 | 27.34 | 833,532 | +0.70(+2.63%) |
Jan 11, 2012 | 26.65 | 26.90 | 26.37 | 26.64 | 577,423 | -0.25(-0.93%) |
Jan 10, 2012 | 26.76 | 27.00 | 26.60 | 26.89 | 516,498 | +0.39(+1.47%) |
Jan 09, 2012 | 25.43 | 26.64 | 25.38 | 26.50 | 832,887 | +1.07(+4.21%) |
Jan 06, 2012 | 23.83 | 25.55 | 23.69 | 25.43 | 1,253,180 | +1.55(+6.49%) |
Jan 05, 2012 | 22.53 | 23.92 | 22.25 | 23.88 | 465,022 | +1.30(+5.76%) |
Jan 04, 2012 | 22.31 | 22.63 | 22.25 | 22.58 | 256,512 | +0.25(+1.12%) |
Dec 30, 2011 | 22.42 | 22.74 | 22.26 | 22.33 | 226,369 | -0.15(-0.67%) |
Dec 29, 2011 | 22.59 | 22.76 | 22.28 | 22.48 | 123,748 | +0.02(+0.09%) |
Dec 28, 2011 | 22.91 | 23.08 | 22.45 | 22.46 | 217,196 | -0.42(-1.84%) |
Dec 27, 2011 | 23.26 | 23.26 | 22.88 | 22.88 | 206,056 | -0.46(-1.97%) |
Dec 23, 2011 | 22.44 | 23.47 | 22.40 | 23.34 | 307,522 | +1.16(+5.23%) |
Dec 21, 2011 | 26.31 | 26.31 | 21.87 | 22.18 | 791,661 | -0.21(-0.94%) |
Dec 20, 2011 | 21.95 | 22.60 | 21.81 | 22.39 | 687,805 | +0.94(+4.38%) |
Dec 19, 2011 | 21.59 | 21.96 | 21.40 | 21.45 | 249,141 | +0.10(+0.47%) |
Dec 16, 2011 | 21.56 | 22.03 | 21.08 | 21.35 | 411,817 | +0.04(+0.19%) |
Dec 15, 2011 | 20.81 | 21.35 | 20.50 | 21.31 | 359,306 | +0.77(+3.75%) |
Dec 14, 2011 | 20.35 | 20.86 | 20.15 | 20.54 | 284,044 | +0.03(+0.15%) |
Dec 13, 2011 | 21.14 | 21.33 | 20.36 | 20.51 | 203,415 | -0.42(-2.01%) |
Dec 12, 2011 | 21.23 | 21.37 | 20.63 | 20.93 | 123,656 | -0.59(-2.74%) |
Dec 09, 2011 | 20.65 | 21.67 | 20.49 | 21.52 | 226,163 | +0.89(+4.31%) |
Dec 08, 2011 | 21.67 | 21.69 | 20.57 | 20.63 | 182,486 | -1.13(-5.19%) |
Dec 07, 2011 | 21.70 | 21.83 | 21.15 | 21.76 | 183,944 | -0.06(-0.27%) |
Dec 06, 2011 | 21.66 | 22.06 | 21.43 | 21.82 | 243,015 | +0.11(+0.51%) |
Dec 05, 2011 | 22.09 | 22.14 | 21.48 | 21.71 | 220,136 | -0.09(-0.41%) |
Dec 02, 2011 | 22.15 | 22.22 | 21.61 | 21.80 | 182,834 | -0.02(-0.09%) |