Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.21 | 34.60 | 34.03 | 34.10 | 496,281 | +0.04(+0.11%) |
Feb 28, 2012 | 33.92 | 34.14 | 33.76 | 34.07 | 88,878 | +0.31(+0.91%) |
Feb 27, 2012 | 33.67 | 33.82 | 33.37 | 33.76 | 42,605 | -0.17(-0.51%) |
Feb 24, 2012 | 33.92 | 34.06 | 33.84 | 33.94 | 50,035 | +0.09(+0.26%) |
Feb 23, 2012 | 33.86 | 34.05 | 33.67 | 33.85 | 39,820 | +0.01(+0.04%) |
Feb 22, 2012 | 34.02 | 34.07 | 33.77 | 33.84 | 153,253 | -0.09(-0.26%) |
Feb 21, 2012 | 34.03 | 34.18 | 33.85 | 33.92 | 341,511 | +0.07(+0.22%) |
Feb 17, 2012 | 33.94 | 33.94 | 33.71 | 33.85 | 141,912 | +0.09(+0.28%) |
Feb 16, 2012 | 33.36 | 33.81 | 33.33 | 33.76 | 85,689 | +0.16(+0.48%) |
Feb 15, 2012 | 33.64 | 33.85 | 33.54 | 33.59 | 192,458 | +0.25(+0.74%) |
Feb 14, 2012 | 33.32 | 33.41 | 33.11 | 33.35 | 313,659 | -0.14(-0.41%) |
Feb 13, 2012 | 33.46 | 33.59 | 33.25 | 33.49 | 83,041 | +0.40(+1.21%) |
Feb 10, 2012 | 33.01 | 33.16 | 32.55 | 33.09 | 169,117 | -0.51(-1.52%) |
Feb 09, 2012 | 33.49 | 33.59 | 33.24 | 33.59 | 91,759 | +0.30(+0.90%) |
Feb 08, 2012 | 33.03 | 33.30 | 33.03 | 33.30 | 245,753 | +0.64(+1.96%) |
Feb 07, 2012 | 32.75 | 32.86 | 32.52 | 32.66 | 177,523 | -0.18(-0.55%) |
Feb 06, 2012 | 32.63 | 32.84 | 32.60 | 32.84 | 146,934 | -0.21(-0.64%) |
Feb 03, 2012 | 32.87 | 33.06 | 32.68 | 33.05 | 85,646 | +0.72(+2.23%) |
Feb 02, 2012 | 32.33 | 32.52 | 32.23 | 32.33 | 196,464 | +0.20(+0.61%) |
Feb 01, 2012 | 31.87 | 32.31 | 31.81 | 32.13 | 379,125 | +0.81(+2.58%) |
Jan 31, 2012 | 31.25 | 31.39 | 31.03 | 31.32 | 371,649 | +0.45(+1.46%) |
Jan 30, 2012 | 30.59 | 30.94 | 30.57 | 30.87 | 66,802 | -0.20(-0.63%) |
Jan 27, 2012 | 30.95 | 31.22 | 30.95 | 31.07 | 86,484 | +0.14(+0.45%) |
Jan 26, 2012 | 31.24 | 31.37 | 30.90 | 30.93 | 126,827 | -0.13(-0.42%) |
Jan 25, 2012 | 30.28 | 31.11 | 30.28 | 31.06 | 59,814 | +0.49(+1.60%) |
Jan 24, 2012 | 30.26 | 30.57 | 30.26 | 30.57 | 27,984 | +0.01(+0.05%) |
Jan 23, 2012 | 30.25 | 30.68 | 30.25 | 30.56 | 85,060 | +0.29(+0.96%) |
Jan 20, 2012 | 29.98 | 30.27 | 29.98 | 30.27 | 26,849 | +0.07(+0.22%) |
Jan 19, 2012 | 30.01 | 30.27 | 30.01 | 30.20 | 31,224 | +0.24(+0.80%) |
Jan 18, 2012 | 29.23 | 29.98 | 29.23 | 29.96 | 358,745 | +0.80(+2.75%) |
Jan 17, 2012 | 29.19 | 29.30 | 29.07 | 29.16 | 83,270 | +0.66(+2.30%) |
Jan 13, 2012 | 28.62 | 28.72 | 28.43 | 28.51 | 186,144 | -0.48(-1.65%) |
Jan 12, 2012 | 28.80 | 28.99 | 28.69 | 28.99 | 26,625 | +0.19(+0.67%) |
Jan 11, 2012 | 28.48 | 28.83 | 28.46 | 28.79 | 156,036 | +0.25(+0.88%) |
Jan 10, 2012 | 28.55 | 28.77 | 28.51 | 28.54 | 60,177 | +0.39(+1.40%) |
Jan 09, 2012 | 27.92 | 28.16 | 27.92 | 28.15 | 48,583 | +0.32(+1.15%) |
Jan 06, 2012 | 27.98 | 27.98 | 27.76 | 27.83 | 34,178 | -0.23(-0.80%) |
Jan 05, 2012 | 27.85 | 28.11 | 27.74 | 28.06 | 43,721 | -0.03(-0.10%) |
Jan 04, 2012 | 27.87 | 28.09 | 27.82 | 28.08 | 165,128 | +0.62(+2.25%) |
Dec 30, 2011 | 27.47 | 27.72 | 27.37 | 27.47 | 190,072 | +0.07(+0.27%) |
Dec 29, 2011 | 27.38 | 27.53 | 27.35 | 27.39 | 179,468 | +0.16(+0.59%) |
Dec 28, 2011 | 27.30 | 27.34 | 27.04 | 27.23 | 196,466 | -0.18(-0.66%) |
Dec 27, 2011 | 27.39 | 27.56 | 27.30 | 27.41 | 556,325 | -0.23(-0.85%) |
Dec 23, 2011 | 27.60 | 27.77 | 27.49 | 27.65 | 156,431 | +0.35(+1.29%) |
Dec 21, 2011 | 27.01 | 27.30 | 26.92 | 27.30 | 121,490 | +0.25(+0.94%) |
Dec 20, 2011 | 26.76 | 27.17 | 26.64 | 27.04 | 164,126 | +0.82(+3.11%) |
Dec 19, 2011 | 26.66 | 26.69 | 26.18 | 26.23 | 150,386 | -0.71(-2.65%) |
Dec 16, 2011 | 27.12 | 27.17 | 26.77 | 26.94 | 74,928 | +0.03(+0.10%) |
Dec 15, 2011 | 27.16 | 27.16 | 26.82 | 26.91 | 72,636 | +0.20(+0.75%) |
Dec 14, 2011 | 27.05 | 27.13 | 26.69 | 26.71 | 460,243 | -0.32(-1.18%) |
Dec 13, 2011 | 27.55 | 27.67 | 26.98 | 27.03 | 67,643 | -0.39(-1.44%) |
Dec 12, 2011 | 27.56 | 27.57 | 27.17 | 27.43 | 105,033 | -0.81(-2.87%) |
Dec 09, 2011 | 27.97 | 28.36 | 27.90 | 28.24 | 52,882 | +0.51(+1.85%) |
Dec 08, 2011 | 28.16 | 28.30 | 27.72 | 27.72 | 73,053 | -0.98(-3.40%) |
Dec 07, 2011 | 28.38 | 28.76 | 28.28 | 28.70 | 143,902 | +0.05(+0.17%) |
Dec 06, 2011 | 28.32 | 28.80 | 28.32 | 28.65 | 93,749 | -0.21(-0.74%) |
Dec 05, 2011 | 29.00 | 29.04 | 28.69 | 28.86 | 50,087 | +0.27(+0.94%) |
Dec 02, 2011 | 28.93 | 29.07 | 28.59 | 28.60 | 131,287 | -0.03(-0.12%) |