Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.02 | 32.04 | 31.28 | 31.29 | 194,941 | -0.63(-1.97%) |
Feb 28, 2012 | 32.20 | 33.03 | 31.58 | 31.92 | 214,378 | -0.32(-0.99%) |
Feb 27, 2012 | 32.30 | 32.40 | 31.81 | 32.24 | 136,801 | -0.39(-1.19%) |
Feb 24, 2012 | 32.98 | 32.98 | 32.36 | 32.63 | 245,097 | -0.31(-0.94%) |
Feb 23, 2012 | 32.45 | 33.10 | 32.25 | 32.93 | 313,982 | +0.62(+1.92%) |
Feb 22, 2012 | 32.10 | 32.56 | 31.85 | 32.32 | 350,858 | +0.09(+0.27%) |
Feb 21, 2012 | 32.41 | 32.52 | 31.89 | 32.23 | 372,387 | -0.18(-0.56%) |
Feb 17, 2012 | 31.71 | 32.76 | 31.63 | 32.41 | 613,156 | +0.70(+2.20%) |
Feb 16, 2012 | 29.62 | 31.93 | 29.62 | 31.71 | 733,255 | +2.23(+7.55%) |
Feb 15, 2012 | 29.81 | 30.01 | 29.38 | 29.49 | 181,201 | -0.14(-0.46%) |
Feb 14, 2012 | 29.66 | 29.83 | 29.45 | 29.62 | 162,285 | -0.27(-0.89%) |
Feb 13, 2012 | 29.96 | 30.37 | 29.79 | 29.89 | 156,116 | +0.37(+1.25%) |
Feb 10, 2012 | 29.58 | 29.69 | 29.49 | 29.52 | 194,602 | -0.37(-1.24%) |
Feb 09, 2012 | 29.93 | 30.05 | 29.75 | 29.89 | 143,348 | -0.03(-0.09%) |
Feb 08, 2012 | 30.10 | 30.36 | 29.77 | 29.92 | 132,304 | -0.04(-0.14%) |
Feb 07, 2012 | 30.02 | 30.13 | 29.91 | 29.96 | 233,561 | -0.17(-0.57%) |
Feb 06, 2012 | 30.09 | 30.17 | 29.69 | 30.13 | 200,958 | -0.09(-0.28%) |
Feb 03, 2012 | 30.59 | 30.97 | 30.19 | 30.22 | 275,888 | +0.20(+0.66%) |
Feb 02, 2012 | 29.92 | 30.13 | 29.81 | 30.02 | 299,497 | +0.02(+0.06%) |
Feb 01, 2012 | 29.36 | 30.11 | 29.27 | 30.00 | 279,168 | +0.77(+2.62%) |
Jan 31, 2012 | 29.35 | 29.39 | 29.01 | 29.24 | 151,910 | +0.09(+0.29%) |
Jan 30, 2012 | 29.25 | 29.25 | 28.83 | 29.15 | 239,663 | -0.38(-1.28%) |
Jan 27, 2012 | 29.38 | 29.59 | 29.25 | 29.53 | 146,149 | -0.01(-0.03%) |
Jan 26, 2012 | 29.63 | 30.03 | 29.41 | 29.54 | 221,218 | +0.06(+0.20%) |
Jan 25, 2012 | 29.22 | 29.66 | 28.68 | 29.48 | 194,735 | +0.28(+0.94%) |
Jan 24, 2012 | 28.63 | 29.22 | 28.56 | 29.20 | 194,975 | +0.45(+1.55%) |
Jan 23, 2012 | 28.67 | 28.85 | 28.59 | 28.76 | 195,796 | +0.01(+0.03%) |
Jan 20, 2012 | 28.44 | 28.83 | 28.40 | 28.75 | 196,672 | +0.21(+0.72%) |
Jan 19, 2012 | 28.46 | 28.80 | 28.34 | 28.54 | 124,747 | +0.20(+0.70%) |
Jan 18, 2012 | 27.75 | 28.39 | 27.54 | 28.34 | 194,685 | +0.59(+2.14%) |
Jan 17, 2012 | 28.01 | 28.14 | 27.67 | 27.75 | 201,891 | +0.02(+0.06%) |
Jan 13, 2012 | 27.65 | 28.05 | 27.62 | 27.73 | 167,958 | -0.28(-1.01%) |
Jan 12, 2012 | 28.15 | 28.40 | 27.96 | 28.02 | 374,359 | +0.02(+0.06%) |
Jan 11, 2012 | 27.48 | 28.09 | 27.23 | 28.00 | 722,257 | +0.53(+1.94%) |
Jan 10, 2012 | 26.87 | 27.49 | 26.18 | 27.47 | 658,256 | +0.84(+3.16%) |
Jan 09, 2012 | 26.57 | 26.69 | 26.31 | 26.62 | 197,805 | +0.10(+0.39%) |
Jan 06, 2012 | 26.45 | 26.65 | 26.18 | 26.52 | 171,602 | +0.03(+0.13%) |
Jan 05, 2012 | 25.92 | 26.50 | 25.40 | 26.49 | 147,413 | +0.48(+1.85%) |
Jan 04, 2012 | 25.76 | 26.12 | 25.53 | 26.01 | 180,596 | +0.13(+0.50%) |
Dec 30, 2011 | 26.28 | 26.19 | 25.82 | 25.88 | 278,175 | -0.40(-1.54%) |
Dec 29, 2011 | 25.83 | 26.41 | 25.78 | 26.28 | 281,147 | +0.58(+2.24%) |
Dec 28, 2011 | 26.26 | 26.34 | 25.65 | 25.70 | 148,272 | -0.54(-2.06%) |
Dec 27, 2011 | 25.74 | 26.44 | 25.67 | 26.25 | 206,628 | +0.43(+1.66%) |
Dec 23, 2011 | 25.58 | 25.89 | 25.33 | 25.82 | 108,760 | +0.50(+1.97%) |
Dec 21, 2011 | 24.93 | 25.40 | 24.86 | 25.32 | 271,436 | +0.40(+1.62%) |
Dec 20, 2011 | 24.63 | 25.14 | 23.62 | 24.91 | 478,989 | +0.84(+3.50%) |
Dec 19, 2011 | 24.74 | 24.97 | 24.05 | 24.07 | 269,631 | -0.40(-1.65%) |
Dec 16, 2011 | 24.55 | 24.72 | 24.44 | 24.48 | 951,380 | -0.10(-0.42%) |
Dec 15, 2011 | 24.80 | 24.88 | 24.42 | 24.58 | 195,545 | +0.19(+0.78%) |
Dec 14, 2011 | 24.66 | 24.78 | 24.36 | 24.39 | 271,386 | -0.45(-1.80%) |
Dec 13, 2011 | 25.57 | 25.76 | 24.68 | 24.84 | 302,650 | -0.58(-2.27%) |
Dec 12, 2011 | 24.94 | 25.45 | 24.81 | 25.41 | 308,682 | +0.09(+0.34%) |
Dec 09, 2011 | 25.21 | 25.54 | 25.01 | 25.33 | 299,038 | +0.27(+1.06%) |
Dec 08, 2011 | 25.60 | 25.79 | 25.03 | 25.06 | 174,821 | -0.83(-3.22%) |
Dec 07, 2011 | 25.81 | 26.00 | 25.28 | 25.89 | 141,901 | -0.04(-0.17%) |
Dec 06, 2011 | 26.19 | 26.22 | 25.80 | 25.94 | 152,993 | -0.23(-0.89%) |
Dec 05, 2011 | 26.48 | 26.48 | 25.98 | 26.17 | 226,650 | +0.15(+0.56%) |
Dec 02, 2011 | 26.31 | 26.34 | 25.95 | 26.02 | 196,680 | +0.15(+0.60%) |