Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.75 | 35.50 | 34.13 | 34.39 | 187,369 | -0.12(-0.34%) |
Feb 28, 2012 | 34.48 | 34.91 | 34.01 | 34.51 | 148,658 | +0.10(+0.29%) |
Feb 27, 2012 | 34.15 | 34.59 | 33.50 | 34.41 | 118,743 | -0.08(-0.24%) |
Feb 24, 2012 | 35.08 | 35.08 | 34.42 | 34.49 | 87,242 | -0.48(-1.36%) |
Feb 23, 2012 | 34.88 | 35.26 | 34.39 | 34.97 | 110,597 | +0.19(+0.55%) |
Feb 22, 2012 | 34.73 | 35.10 | 34.38 | 34.77 | 126,822 | +0.07(+0.21%) |
Feb 21, 2012 | 35.03 | 35.52 | 34.16 | 34.70 | 206,284 | -0.16(-0.47%) |
Feb 17, 2012 | 34.65 | 35.36 | 34.49 | 34.87 | 152,453 | +0.66(+1.94%) |
Feb 16, 2012 | 34.51 | 34.51 | 32.70 | 34.20 | 245,555 | -0.16(-0.48%) |
Feb 15, 2012 | 34.64 | 35.04 | 33.97 | 34.37 | 151,401 | -0.29(-0.84%) |
Feb 14, 2012 | 35.04 | 35.21 | 34.33 | 34.66 | 102,945 | -0.74(-2.10%) |
Feb 13, 2012 | 35.56 | 35.90 | 35.08 | 35.40 | 99,024 | +0.31(+0.88%) |
Feb 10, 2012 | 35.84 | 35.84 | 34.87 | 35.09 | 88,151 | -1.27(-3.50%) |
Feb 09, 2012 | 36.67 | 36.73 | 36.20 | 36.36 | 70,352 | -0.11(-0.30%) |
Feb 08, 2012 | 36.14 | 36.65 | 35.52 | 36.47 | 125,835 | +0.48(+1.34%) |
Feb 07, 2012 | 35.88 | 36.51 | 35.62 | 35.99 | 166,070 | +0.05(+0.15%) |
Feb 06, 2012 | 35.87 | 36.06 | 35.62 | 35.94 | 112,174 | -0.12(-0.33%) |
Feb 03, 2012 | 36.22 | 36.88 | 36.01 | 36.05 | 242,982 | +0.66(+1.87%) |
Feb 02, 2012 | 36.31 | 36.85 | 35.28 | 35.39 | 236,987 | -0.74(-2.06%) |
Feb 01, 2012 | 34.91 | 36.88 | 34.76 | 36.14 | 279,313 | +1.63(+4.74%) |
Jan 31, 2012 | 34.72 | 34.74 | 33.71 | 34.50 | 198,083 | +0.10(+0.29%) |
Jan 30, 2012 | 34.59 | 34.69 | 34.08 | 34.40 | 141,876 | -0.59(-1.69%) |
Jan 27, 2012 | 34.75 | 35.39 | 34.50 | 34.99 | 120,383 | +0.02(+0.05%) |
Jan 26, 2012 | 35.42 | 35.63 | 34.77 | 34.97 | 91,797 | -0.20(-0.57%) |
Jan 25, 2012 | 34.67 | 35.31 | 34.18 | 35.17 | 83,543 | +0.40(+1.15%) |
Jan 24, 2012 | 33.29 | 35.16 | 33.22 | 34.77 | 167,576 | +1.30(+3.88%) |
Jan 23, 2012 | 33.44 | 33.91 | 32.94 | 33.48 | 81,129 | +0.01(+0.03%) |
Jan 20, 2012 | 32.45 | 33.57 | 32.40 | 33.47 | 120,647 | +0.97(+2.99%) |
Jan 19, 2012 | 32.20 | 32.58 | 31.65 | 32.49 | 174,903 | +0.37(+1.16%) |
Jan 18, 2012 | 31.82 | 32.27 | 31.41 | 32.12 | 133,997 | +0.32(+1.00%) |
Jan 17, 2012 | 32.26 | 32.56 | 31.61 | 31.80 | 133,216 | -0.02(-0.06%) |
Jan 13, 2012 | 31.86 | 32.10 | 31.56 | 31.82 | 126,866 | -0.34(-1.05%) |
Jan 12, 2012 | 31.67 | 32.24 | 31.20 | 32.16 | 125,921 | +0.47(+1.49%) |
Jan 11, 2012 | 30.91 | 31.90 | 30.91 | 31.69 | 257,115 | +0.74(+2.41%) |
Jan 10, 2012 | 30.61 | 31.68 | 30.61 | 30.94 | 297,718 | +1.00(+3.34%) |
Jan 09, 2012 | 30.39 | 30.39 | 29.61 | 29.94 | 203,631 | -0.27(-0.90%) |
Jan 06, 2012 | 31.48 | 31.60 | 29.20 | 30.22 | 450,421 | -1.39(-4.40%) |
Jan 05, 2012 | 31.98 | 31.98 | 30.95 | 31.60 | 137,081 | -0.72(-2.22%) |
Jan 04, 2012 | 32.16 | 32.59 | 31.85 | 32.32 | 91,963 | +1.12(+3.58%) |
Dec 30, 2011 | 30.96 | 31.71 | 30.89 | 31.21 | 152,449 | +0.25(+0.79%) |
Dec 29, 2011 | 30.63 | 31.12 | 30.49 | 30.96 | 121,260 | +0.38(+1.25%) |
Dec 28, 2011 | 31.79 | 31.79 | 30.44 | 30.58 | 106,185 | -1.34(-4.21%) |
Dec 27, 2011 | 31.38 | 32.36 | 31.21 | 31.92 | 60,129 | +0.46(+1.47%) |
Dec 23, 2011 | 31.80 | 31.80 | 31.28 | 31.46 | 79,461 | +0.46(+1.49%) |
Dec 21, 2011 | 30.90 | 31.20 | 30.12 | 31.00 | 115,661 | -0.08(-0.26%) |
Dec 20, 2011 | 30.00 | 31.25 | 29.83 | 31.08 | 144,453 | +2.18(+7.54%) |
Dec 19, 2011 | 29.94 | 30.27 | 28.82 | 28.90 | 101,106 | -0.87(-2.93%) |
Dec 16, 2011 | 29.49 | 30.25 | 29.26 | 29.77 | 216,927 | +0.37(+1.27%) |
Dec 15, 2011 | 29.06 | 29.42 | 28.79 | 29.40 | 139,125 | +0.86(+3.02%) |
Dec 14, 2011 | 29.13 | 29.43 | 28.46 | 28.54 | 138,203 | -0.91(-3.08%) |
Dec 13, 2011 | 30.27 | 30.65 | 29.28 | 29.44 | 104,937 | -0.69(-2.29%) |
Dec 12, 2011 | 30.53 | 30.68 | 29.60 | 30.13 | 98,329 | -1.15(-3.69%) |
Dec 09, 2011 | 30.58 | 31.55 | 30.50 | 31.29 | 105,832 | +0.91(+2.99%) |
Dec 08, 2011 | 31.24 | 31.41 | 30.28 | 30.38 | 106,706 | -1.32(-4.15%) |
Dec 07, 2011 | 31.02 | 31.85 | 30.37 | 31.70 | 119,228 | +0.43(+1.37%) |
Dec 06, 2011 | 31.42 | 31.83 | 30.79 | 31.27 | 87,335 | -0.20(-0.63%) |
Dec 05, 2011 | 31.46 | 31.92 | 31.02 | 31.47 | 82,409 | +0.54(+1.73%) |
Dec 02, 2011 | 31.24 | 31.60 | 30.65 | 30.93 | 140,354 | +0.36(+1.19%) |