Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.46 | 35.63 | 34.45 | 34.45 | 64,798 | -0.76(-2.15%) |
Feb 28, 2012 | 35.88 | 35.89 | 34.98 | 35.20 | 58,898 | -0.73(-2.03%) |
Feb 27, 2012 | 35.97 | 36.47 | 35.20 | 35.94 | 36,565 | -0.21(-0.57%) |
Feb 24, 2012 | 37.36 | 37.38 | 36.12 | 36.14 | 36,947 | -1.22(-3.26%) |
Feb 23, 2012 | 36.51 | 37.49 | 36.07 | 37.36 | 57,816 | +0.85(+2.32%) |
Feb 22, 2012 | 36.35 | 37.00 | 36.35 | 36.51 | 50,288 | -0.13(-0.34%) |
Feb 21, 2012 | 36.64 | 37.56 | 36.38 | 36.64 | 91,483 | +0.04(+0.10%) |
Feb 17, 2012 | 36.69 | 36.93 | 36.21 | 36.60 | 77,859 | +0.14(+0.37%) |
Feb 16, 2012 | 35.94 | 36.64 | 35.94 | 36.47 | 50,357 | +0.60(+1.68%) |
Feb 15, 2012 | 37.31 | 37.31 | 35.55 | 35.86 | 91,970 | -1.30(-3.49%) |
Feb 14, 2012 | 37.61 | 38.25 | 36.45 | 37.16 | 67,989 | -1.08(-2.83%) |
Feb 13, 2012 | 37.64 | 38.47 | 37.53 | 38.24 | 54,719 | +1.18(+3.19%) |
Feb 10, 2012 | 36.67 | 37.34 | 36.42 | 37.06 | 48,280 | +0.15(+0.42%) |
Feb 09, 2012 | 37.27 | 37.50 | 36.85 | 36.91 | 28,399 | -0.32(-0.85%) |
Feb 08, 2012 | 37.57 | 37.62 | 36.89 | 37.22 | 30,198 | -0.13(-0.34%) |
Feb 07, 2012 | 37.56 | 37.93 | 37.25 | 37.35 | 36,973 | -0.43(-1.15%) |
Feb 06, 2012 | 38.50 | 38.51 | 37.67 | 37.78 | 31,039 | -0.63(-1.64%) |
Feb 03, 2012 | 38.45 | 39.60 | 38.25 | 38.41 | 53,366 | +0.70(+1.86%) |
Feb 02, 2012 | 37.56 | 37.86 | 37.10 | 37.71 | 51,148 | +0.11(+0.29%) |
Feb 01, 2012 | 36.36 | 37.80 | 36.20 | 37.60 | 65,228 | +1.52(+4.22%) |
Jan 31, 2012 | 35.60 | 36.22 | 35.26 | 36.08 | 41,343 | +0.65(+1.83%) |
Jan 30, 2012 | 35.39 | 35.63 | 35.18 | 35.43 | 19,357 | -0.22(-0.61%) |
Jan 27, 2012 | 35.15 | 35.72 | 34.99 | 35.65 | 31,660 | +0.19(+0.53%) |
Jan 26, 2012 | 35.44 | 35.87 | 34.92 | 35.46 | 41,136 | +0.30(+0.84%) |
Jan 25, 2012 | 34.60 | 35.50 | 34.41 | 35.16 | 23,897 | +0.33(+0.96%) |
Jan 24, 2012 | 34.28 | 34.89 | 34.23 | 34.83 | 46,295 | +0.22(+0.62%) |
Jan 23, 2012 | 35.17 | 35.17 | 34.25 | 34.61 | 35,729 | -0.45(-1.28%) |
Jan 20, 2012 | 34.28 | 35.33 | 34.28 | 35.06 | 33,071 | +0.57(+1.64%) |
Jan 19, 2012 | 34.81 | 34.81 | 33.97 | 34.50 | 31,220 | -0.32(-0.93%) |
Jan 18, 2012 | 34.05 | 34.85 | 33.72 | 34.82 | 33,323 | +0.68(+1.98%) |
Jan 17, 2012 | 34.21 | 34.29 | 33.80 | 34.15 | 64,780 | +0.28(+0.82%) |
Jan 13, 2012 | 33.45 | 34.14 | 33.34 | 33.87 | 26,420 | -0.03(-0.08%) |
Jan 12, 2012 | 33.51 | 34.10 | 32.90 | 33.89 | 29,270 | +0.55(+1.65%) |
Jan 11, 2012 | 33.02 | 33.59 | 33.02 | 33.35 | 66,510 | +0.28(+0.84%) |
Jan 10, 2012 | 33.13 | 33.13 | 32.57 | 33.07 | 63,354 | +0.48(+1.46%) |
Jan 09, 2012 | 32.39 | 32.62 | 31.84 | 32.59 | 46,965 | +0.40(+1.23%) |
Jan 06, 2012 | 32.30 | 32.37 | 31.85 | 32.19 | 40,605 | -0.05(-0.17%) |
Jan 05, 2012 | 31.96 | 32.47 | 31.57 | 32.25 | 27,527 | +0.19(+0.59%) |
Jan 04, 2012 | 31.57 | 32.43 | 31.57 | 32.06 | 41,554 | +1.31(+4.24%) |
Dec 30, 2011 | 31.46 | 31.85 | 30.74 | 30.75 | 56,312 | -0.80(-2.54%) |
Dec 29, 2011 | 31.49 | 31.70 | 31.41 | 31.55 | 52,994 | +0.05(+0.14%) |
Dec 28, 2011 | 31.96 | 32.09 | 31.39 | 31.51 | 35,430 | -0.57(-1.77%) |
Dec 27, 2011 | 31.62 | 32.25 | 31.35 | 32.08 | 34,333 | +0.25(+0.79%) |
Dec 23, 2011 | 31.79 | 31.91 | 31.61 | 31.82 | 21,105 | +0.44(+1.41%) |
Dec 21, 2011 | 31.18 | 31.63 | 30.75 | 31.38 | 25,527 | +0.03(+0.09%) |
Dec 20, 2011 | 30.71 | 31.44 | 30.65 | 31.36 | 41,397 | +1.41(+4.72%) |
Dec 19, 2011 | 31.02 | 31.46 | 29.88 | 29.94 | 66,547 | -0.82(-2.66%) |
Dec 16, 2011 | 30.58 | 31.57 | 30.27 | 30.76 | 119,323 | +0.52(+1.73%) |
Dec 15, 2011 | 29.93 | 30.58 | 29.83 | 30.24 | 51,903 | +0.71(+2.41%) |
Dec 14, 2011 | 29.03 | 29.61 | 28.81 | 29.53 | 60,216 | +0.17(+0.58%) |
Dec 13, 2011 | 30.03 | 30.61 | 29.23 | 29.36 | 58,940 | -0.29(-0.97%) |
Dec 12, 2011 | 29.72 | 29.95 | 29.12 | 29.65 | 49,091 | -0.55(-1.82%) |
Dec 09, 2011 | 29.04 | 30.35 | 28.63 | 30.20 | 62,288 | +1.35(+4.68%) |
Dec 08, 2011 | 29.77 | 29.96 | 28.75 | 28.85 | 53,329 | -1.30(-4.30%) |
Dec 07, 2011 | 29.71 | 30.41 | 29.23 | 30.14 | 51,308 | +0.28(+0.93%) |
Dec 06, 2011 | 29.47 | 29.98 | 29.05 | 29.86 | 51,431 | +0.55(+1.87%) |
Dec 05, 2011 | 29.48 | 29.70 | 28.75 | 29.31 | 50,786 | +0.48(+1.65%) |
Dec 02, 2011 | 29.08 | 29.08 | 28.44 | 28.84 | 38,950 | +0.29(+1.01%) |