Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.02 | 32.01 | 30.95 | 31.82 | 670,424 | +0.90(+2.91%) |
Feb 28, 2012 | 31.86 | 31.92 | 30.64 | 30.92 | 523,170 | -0.94(-2.94%) |
Feb 27, 2012 | 31.74 | 32.42 | 31.02 | 31.86 | 369,592 | -0.14(-0.43%) |
Feb 24, 2012 | 32.09 | 32.49 | 31.87 | 31.99 | 318,262 | -0.03(-0.09%) |
Feb 23, 2012 | 31.39 | 32.08 | 31.14 | 32.02 | 379,036 | +0.61(+1.95%) |
Feb 22, 2012 | 30.58 | 31.59 | 30.24 | 31.41 | 615,557 | +0.61(+1.99%) |
Feb 21, 2012 | 31.55 | 31.71 | 30.78 | 30.80 | 453,162 | -0.77(-2.44%) |
Feb 17, 2012 | 31.46 | 31.74 | 31.31 | 31.57 | 311,367 | +0.16(+0.51%) |
Feb 16, 2012 | 31.40 | 31.57 | 31.06 | 31.41 | 401,724 | -0.05(-0.17%) |
Feb 15, 2012 | 32.44 | 32.49 | 31.18 | 31.46 | 477,198 | -0.67(-2.09%) |
Feb 14, 2012 | 32.17 | 32.27 | 31.60 | 32.14 | 453,804 | -0.15(-0.47%) |
Feb 13, 2012 | 33.06 | 33.06 | 32.14 | 32.29 | 425,931 | -0.30(-0.93%) |
Feb 10, 2012 | 32.91 | 33.35 | 32.53 | 32.59 | 321,033 | -0.78(-2.33%) |
Feb 09, 2012 | 33.22 | 33.61 | 32.51 | 33.37 | 384,617 | +0.18(+0.55%) |
Feb 08, 2012 | 32.98 | 33.46 | 32.72 | 33.19 | 388,790 | +0.32(+0.97%) |
Feb 07, 2012 | 33.16 | 33.52 | 32.79 | 32.87 | 445,207 | -0.43(-1.29%) |
Feb 06, 2012 | 33.31 | 33.67 | 33.22 | 33.30 | 271,936 | -0.22(-0.65%) |
Feb 03, 2012 | 33.65 | 34.61 | 33.45 | 33.52 | 656,361 | +0.56(+1.70%) |
Feb 02, 2012 | 32.97 | 33.50 | 32.67 | 32.96 | 344,795 | -0.01(-0.02%) |
Feb 01, 2012 | 33.23 | 33.37 | 32.91 | 32.97 | 485,837 | +0.01(+0.02%) |
Jan 31, 2012 | 33.10 | 33.20 | 32.63 | 32.96 | 262,060 | +0.16(+0.48%) |
Jan 30, 2012 | 32.75 | 32.91 | 32.42 | 32.80 | 401,799 | -0.40(-1.21%) |
Jan 27, 2012 | 32.85 | 33.42 | 32.84 | 33.20 | 461,396 | +0.25(+0.76%) |
Jan 26, 2012 | 34.32 | 34.35 | 32.60 | 32.95 | 636,222 | -1.14(-3.35%) |
Jan 25, 2012 | 33.98 | 34.52 | 33.77 | 34.09 | 439,030 | +0.03(+0.09%) |
Jan 24, 2012 | 33.59 | 34.16 | 33.35 | 34.06 | 370,486 | +0.27(+0.81%) |
Jan 23, 2012 | 33.80 | 34.06 | 33.37 | 33.79 | 466,319 | -0.13(-0.38%) |
Jan 20, 2012 | 33.06 | 34.77 | 32.87 | 33.92 | 860,123 | +0.80(+2.42%) |
Jan 19, 2012 | 31.59 | 33.44 | 31.54 | 33.12 | 1,642,405 | +1.73(+5.51%) |
Jan 18, 2012 | 30.21 | 31.40 | 30.13 | 31.39 | 639,441 | +1.10(+3.62%) |
Jan 17, 2012 | 30.83 | 30.93 | 30.24 | 30.29 | 468,343 | -0.23(-0.77%) |
Jan 13, 2012 | 30.14 | 30.73 | 30.03 | 30.53 | 494,413 | -0.03(-0.10%) |
Jan 12, 2012 | 30.07 | 30.63 | 29.75 | 30.56 | 622,804 | +0.60(+1.99%) |
Jan 11, 2012 | 30.24 | 30.31 | 29.85 | 29.96 | 461,083 | -0.50(-1.64%) |
Jan 10, 2012 | 30.24 | 31.44 | 30.00 | 30.46 | 1,116,503 | +0.88(+2.99%) |
Jan 09, 2012 | 29.14 | 30.02 | 28.95 | 29.57 | 1,165,620 | +0.63(+2.17%) |
Jan 06, 2012 | 28.84 | 29.86 | 28.37 | 28.95 | 1,256,795 | +0.11(+0.39%) |
Jan 05, 2012 | 29.30 | 29.40 | 28.65 | 28.83 | 1,138,516 | -0.69(-2.33%) |
Jan 04, 2012 | 30.05 | 30.32 | 29.42 | 29.52 | 904,959 | -2.49(-7.79%) |
Dec 30, 2011 | 32.14 | 32.34 | 31.86 | 32.02 | 332,560 | -0.23(-0.73%) |
Dec 29, 2011 | 32.36 | 32.45 | 31.93 | 32.25 | 438,847 | -0.08(-0.26%) |
Dec 28, 2011 | 33.64 | 33.70 | 32.21 | 32.33 | 542,445 | -1.26(-3.76%) |
Dec 27, 2011 | 33.99 | 34.21 | 33.53 | 33.59 | 346,097 | -0.50(-1.46%) |
Dec 23, 2011 | 33.34 | 34.27 | 33.25 | 34.09 | 353,116 | +1.04(+3.13%) |
Dec 21, 2011 | 33.07 | 33.35 | 32.42 | 33.06 | 333,022 | -0.19(-0.57%) |
Dec 20, 2011 | 32.39 | 33.50 | 32.23 | 33.25 | 776,937 | +1.57(+4.96%) |
Dec 19, 2011 | 32.60 | 33.18 | 31.57 | 31.67 | 626,762 | -0.47(-1.48%) |
Dec 16, 2011 | 32.67 | 33.32 | 32.04 | 32.15 | 616,988 | -0.20(-0.61%) |
Dec 15, 2011 | 32.44 | 32.82 | 32.25 | 32.35 | 520,060 | +0.41(+1.27%) |
Dec 14, 2011 | 32.04 | 32.30 | 31.58 | 31.94 | 268,417 | -0.35(-1.10%) |
Dec 13, 2011 | 33.69 | 33.99 | 32.01 | 32.29 | 370,524 | -1.30(-3.88%) |
Dec 12, 2011 | 34.24 | 34.24 | 32.89 | 33.60 | 331,105 | -1.20(-3.44%) |
Dec 09, 2011 | 33.85 | 35.37 | 33.67 | 34.79 | 374,359 | +1.11(+3.31%) |
Dec 08, 2011 | 34.15 | 34.27 | 33.60 | 33.68 | 634,413 | -0.50(-1.48%) |
Dec 07, 2011 | 33.37 | 34.54 | 33.36 | 34.18 | 352,963 | -0.04(-0.11%) |
Dec 06, 2011 | 33.57 | 34.63 | 33.51 | 34.22 | 313,996 | +0.58(+1.72%) |
Dec 05, 2011 | 35.13 | 35.13 | 33.30 | 33.64 | 665,074 | -0.73(-2.13%) |
Dec 02, 2011 | 34.47 | 34.88 | 34.07 | 34.37 | 247,009 | +0.31(+0.91%) |