Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.04 | 34.21 | 33.32 | 33.33 | 356,703 | -0.46(-1.35%) |
Feb 28, 2012 | 33.96 | 34.31 | 33.72 | 33.79 | 803,502 | -0.24(-0.71%) |
Feb 27, 2012 | 33.87 | 34.12 | 33.62 | 34.03 | 82,477 | -0.36(-1.06%) |
Feb 24, 2012 | 34.08 | 34.40 | 33.99 | 34.40 | 92,934 | +0.28(+0.82%) |
Feb 23, 2012 | 33.90 | 34.17 | 33.80 | 34.12 | 173,044 | +0.02(+0.07%) |
Feb 22, 2012 | 33.68 | 34.13 | 33.51 | 34.09 | 309,941 | +0.46(+1.38%) |
Feb 21, 2012 | 33.50 | 34.02 | 33.44 | 33.63 | 264,850 | -0.01(-0.02%) |
Feb 17, 2012 | 33.53 | 33.64 | 33.45 | 33.64 | 127,948 | +0.21(+0.61%) |
Feb 16, 2012 | 32.66 | 33.59 | 32.65 | 33.43 | 247,055 | +0.45(+1.36%) |
Feb 15, 2012 | 33.05 | 33.27 | 32.78 | 32.98 | 287,262 | -0.12(-0.37%) |
Feb 14, 2012 | 33.57 | 33.63 | 32.74 | 33.10 | 353,034 | -0.39(-1.16%) |
Feb 13, 2012 | 34.13 | 34.13 | 33.48 | 33.49 | 117,943 | -0.11(-0.34%) |
Feb 10, 2012 | 33.30 | 33.61 | 33.18 | 33.61 | 137,298 | -0.23(-0.67%) |
Feb 09, 2012 | 33.86 | 34.08 | 33.53 | 33.83 | 217,824 | -0.14(-0.40%) |
Feb 08, 2012 | 33.92 | 34.22 | 33.84 | 33.97 | 372,719 | +0.03(+0.09%) |
Feb 07, 2012 | 33.93 | 34.21 | 33.79 | 33.94 | 115,575 | -0.06(-0.18%) |
Feb 06, 2012 | 33.58 | 34.17 | 33.58 | 34.00 | 203,385 | -0.26(-0.76%) |
Feb 03, 2012 | 33.99 | 34.28 | 33.79 | 34.26 | 470,713 | +0.43(+1.26%) |
Feb 02, 2012 | 33.73 | 33.87 | 33.56 | 33.83 | 341,361 | +0.27(+0.82%) |
Feb 01, 2012 | 33.13 | 33.74 | 32.95 | 33.56 | 457,125 | +0.69(+2.10%) |
Jan 31, 2012 | 32.95 | 33.19 | 32.67 | 32.87 | 294,522 | +0.17(+0.51%) |
Jan 30, 2012 | 33.28 | 33.28 | 32.44 | 32.70 | 66,795 | -0.22(-0.67%) |
Jan 27, 2012 | 32.93 | 33.10 | 32.57 | 32.92 | 113,806 | +0.07(+0.21%) |
Jan 26, 2012 | 32.48 | 33.43 | 32.31 | 32.85 | 205,269 | +0.52(+1.60%) |
Jan 25, 2012 | 31.76 | 32.36 | 31.39 | 32.34 | 168,193 | +0.70(+2.21%) |
Jan 24, 2012 | 31.85 | 31.85 | 31.17 | 31.64 | 67,485 | -0.26(-0.81%) |
Jan 23, 2012 | 31.74 | 32.00 | 31.66 | 31.90 | 151,346 | +0.21(+0.67%) |
Jan 20, 2012 | 31.94 | 31.94 | 31.54 | 31.68 | 80,793 | -0.25(-0.79%) |
Jan 19, 2012 | 32.10 | 32.25 | 31.68 | 31.93 | 223,182 | +0.02(+0.05%) |
Jan 18, 2012 | 31.24 | 31.97 | 31.23 | 31.92 | 961,579 | +0.68(+2.17%) |
Jan 17, 2012 | 31.43 | 31.49 | 31.09 | 31.24 | 227,198 | +0.40(+1.28%) |
Jan 13, 2012 | 30.76 | 30.87 | 30.31 | 30.85 | 184,353 | -0.04(-0.12%) |
Jan 12, 2012 | 30.69 | 31.05 | 30.57 | 30.89 | 130,468 | +0.29(+0.94%) |
Jan 11, 2012 | 30.49 | 30.71 | 30.03 | 30.60 | 106,158 | +0.18(+0.60%) |
Jan 10, 2012 | 30.55 | 30.60 | 30.32 | 30.41 | 314,776 | +0.36(+1.19%) |
Jan 09, 2012 | 29.71 | 30.11 | 29.62 | 30.06 | 164,076 | +0.21(+0.69%) |
Jan 06, 2012 | 30.06 | 30.13 | 29.81 | 29.85 | 77,082 | -0.16(-0.53%) |
Jan 05, 2012 | 29.90 | 30.10 | 29.75 | 30.01 | 67,151 | +0.05(+0.15%) |
Jan 04, 2012 | 29.93 | 30.13 | 29.89 | 29.97 | 111,533 | +0.80(+2.74%) |
Dec 30, 2011 | 29.23 | 29.53 | 29.04 | 29.17 | 571,062 | +0.19(+0.66%) |
Dec 29, 2011 | 28.89 | 29.29 | 28.86 | 28.98 | 267,845 | +0.10(+0.34%) |
Dec 28, 2011 | 29.16 | 29.45 | 28.73 | 28.88 | 177,758 | -0.46(-1.58%) |
Dec 27, 2011 | 29.53 | 29.53 | 29.11 | 29.34 | 91,570 | -0.22(-0.75%) |
Dec 23, 2011 | 29.46 | 29.65 | 29.42 | 29.56 | 30,544 | +0.27(+0.93%) |
Dec 21, 2011 | 29.60 | 29.60 | 29.09 | 29.29 | 94,997 | -0.15(-0.52%) |
Dec 20, 2011 | 29.37 | 29.60 | 29.27 | 29.44 | 171,236 | +0.39(+1.33%) |
Dec 19, 2011 | 29.14 | 29.43 | 28.88 | 29.05 | 70,345 | -0.35(-1.19%) |
Dec 16, 2011 | 29.54 | 29.60 | 29.21 | 29.40 | 30,786 | +0.19(+0.65%) |
Dec 15, 2011 | 29.35 | 29.35 | 28.48 | 29.21 | 68,073 | +0.22(+0.76%) |
Dec 14, 2011 | 29.28 | 29.46 | 28.76 | 28.99 | 117,443 | -0.45(-1.52%) |
Dec 13, 2011 | 29.99 | 30.11 | 28.95 | 29.44 | 180,295 | -0.68(-2.25%) |
Dec 12, 2011 | 29.98 | 30.85 | 29.81 | 30.12 | 84,905 | -0.40(-1.32%) |
Dec 09, 2011 | 30.03 | 30.69 | 30.03 | 30.52 | 106,621 | +0.49(+1.62%) |
Dec 08, 2011 | 30.25 | 30.51 | 29.76 | 30.03 | 137,835 | -0.52(-1.69%) |
Dec 07, 2011 | 30.39 | 30.89 | 30.11 | 30.55 | 146,535 | +0.14(+0.45%) |
Dec 06, 2011 | 30.63 | 31.04 | 30.35 | 30.41 | 136,963 | -0.36(-1.16%) |
Dec 05, 2011 | 30.99 | 31.10 | 30.67 | 30.77 | 171,826 | +0.12(+0.40%) |
Dec 02, 2011 | 31.15 | 31.15 | 30.25 | 30.65 | 196,122 | -0.26(-0.84%) |