Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.65 | 34.86 | 34.24 | 34.41 | 187,573 | -0.21(-0.61%) |
Feb 28, 2012 | 34.50 | 34.90 | 34.12 | 34.62 | 257,674 | +0.34(+0.99%) |
Feb 27, 2012 | 34.31 | 34.94 | 34.20 | 34.28 | 297,411 | -0.08(-0.23%) |
Feb 24, 2012 | 34.70 | 35.20 | 34.35 | 34.36 | 265,974 | -0.31(-0.89%) |
Feb 23, 2012 | 34.69 | 35.12 | 34.50 | 34.67 | 325,842 | -0.10(-0.29%) |
Feb 22, 2012 | 35.32 | 35.46 | 34.73 | 34.77 | 173,018 | -0.69(-1.95%) |
Feb 21, 2012 | 35.63 | 36.18 | 35.01 | 35.46 | 402,669 | +0.47(+1.34%) |
Feb 17, 2012 | 33.39 | 35.06 | 33.33 | 34.99 | 283,091 | +1.81(+5.46%) |
Feb 16, 2012 | 34.20 | 34.50 | 31.14 | 33.18 | 689,534 | +0.00(+0.00%) |
Feb 15, 2012 | 32.93 | 33.84 | 32.63 | 33.18 | 168,627 | +0.33(+1.00%) |
Feb 14, 2012 | 33.31 | 33.33 | 32.53 | 32.85 | 187,796 | -0.53(-1.59%) |
Feb 13, 2012 | 33.71 | 33.93 | 33.26 | 33.38 | 99,662 | -0.04(-0.12%) |
Feb 10, 2012 | 33.32 | 34.10 | 32.91 | 33.42 | 133,175 | -0.34(-1.01%) |
Feb 09, 2012 | 33.29 | 33.84 | 33.03 | 33.76 | 168,570 | +0.55(+1.66%) |
Feb 08, 2012 | 32.58 | 33.36 | 32.28 | 33.21 | 120,984 | +0.59(+1.81%) |
Feb 07, 2012 | 32.17 | 32.86 | 32.10 | 32.62 | 66,459 | +0.42(+1.30%) |
Feb 06, 2012 | 32.65 | 32.76 | 32.10 | 32.20 | 63,957 | -0.41(-1.26%) |
Feb 03, 2012 | 32.57 | 32.84 | 32.40 | 32.61 | 119,634 | +0.46(+1.43%) |
Feb 02, 2012 | 31.86 | 32.31 | 31.32 | 32.15 | 256,395 | +0.29(+0.91%) |
Feb 01, 2012 | 31.01 | 31.92 | 30.53 | 31.86 | 236,973 | +1.15(+3.74%) |
Jan 31, 2012 | 31.08 | 31.08 | 30.57 | 30.71 | 101,512 | -0.25(-0.81%) |
Jan 30, 2012 | 31.16 | 31.16 | 30.69 | 30.96 | 129,422 | -0.54(-1.71%) |
Jan 27, 2012 | 30.88 | 31.59 | 30.77 | 31.50 | 160,870 | +0.48(+1.55%) |
Jan 26, 2012 | 31.27 | 31.38 | 30.89 | 31.02 | 117,973 | -0.17(-0.55%) |
Jan 25, 2012 | 31.19 | 31.75 | 30.82 | 31.19 | 102,294 | +0.06(+0.19%) |
Jan 24, 2012 | 30.73 | 31.41 | 30.57 | 31.13 | 98,247 | +0.30(+0.97%) |
Jan 23, 2012 | 30.71 | 31.45 | 30.69 | 30.83 | 132,730 | +0.06(+0.19%) |
Jan 20, 2012 | 30.15 | 31.00 | 30.13 | 30.77 | 192,188 | +0.52(+1.72%) |
Jan 19, 2012 | 30.77 | 30.95 | 29.96 | 30.25 | 87,701 | -0.53(-1.72%) |
Jan 18, 2012 | 29.90 | 30.87 | 29.74 | 30.78 | 112,745 | +0.88(+2.94%) |
Jan 17, 2012 | 30.85 | 30.93 | 29.79 | 29.90 | 139,413 | -0.74(-2.42%) |
Jan 13, 2012 | 28.92 | 30.99 | 28.92 | 30.64 | 277,997 | +1.40(+4.79%) |
Jan 12, 2012 | 29.22 | 29.49 | 29.17 | 29.24 | 140,959 | -0.01(-0.03%) |
Jan 11, 2012 | 28.78 | 29.33 | 28.78 | 29.25 | 92,888 | +0.22(+0.76%) |
Jan 10, 2012 | 30.08 | 30.08 | 28.94 | 29.03 | 87,836 | -0.63(-2.12%) |
Jan 09, 2012 | 28.79 | 30.15 | 28.74 | 29.66 | 166,706 | +1.05(+3.67%) |
Jan 06, 2012 | 28.73 | 29.08 | 28.23 | 28.61 | 117,935 | -0.09(-0.31%) |
Jan 05, 2012 | 28.16 | 29.08 | 27.36 | 28.70 | 228,242 | +0.34(+1.20%) |
Jan 04, 2012 | 27.71 | 28.37 | 27.40 | 28.36 | 114,501 | +0.66(+2.38%) |
Dec 30, 2011 | 28.54 | 28.62 | 27.69 | 27.70 | 111,039 | -0.84(-2.94%) |
Dec 29, 2011 | 28.65 | 28.74 | 28.32 | 28.54 | 53,495 | +0.11(+0.39%) |
Dec 28, 2011 | 28.70 | 28.77 | 28.23 | 28.43 | 96,986 | -0.27(-0.94%) |
Dec 27, 2011 | 28.85 | 28.94 | 28.50 | 28.70 | 61,428 | -0.25(-0.86%) |
Dec 23, 2011 | 28.67 | 29.27 | 28.34 | 28.95 | 60,689 | -0.43(-1.46%) |
Dec 21, 2011 | 28.60 | 29.59 | 28.31 | 29.38 | 150,459 | +0.70(+2.44%) |
Dec 20, 2011 | 28.43 | 28.79 | 27.13 | 28.68 | 109,816 | +0.86(+3.09%) |
Dec 19, 2011 | 28.40 | 28.58 | 27.74 | 27.82 | 121,883 | -0.33(-1.17%) |
Dec 16, 2011 | 28.34 | 28.79 | 27.90 | 28.15 | 223,642 | +0.12(+0.43%) |
Dec 15, 2011 | 28.15 | 28.36 | 27.78 | 28.03 | 101,019 | +0.28(+1.01%) |
Dec 14, 2011 | 27.57 | 27.96 | 27.22 | 27.75 | 212,612 | -0.14(-0.50%) |
Dec 13, 2011 | 28.41 | 28.66 | 27.76 | 27.89 | 200,820 | -0.40(-1.41%) |
Dec 12, 2011 | 28.14 | 28.39 | 27.63 | 28.29 | 193,590 | -0.30(-1.05%) |
Dec 09, 2011 | 28.12 | 28.80 | 28.05 | 28.59 | 106,340 | +0.60(+2.14%) |
Dec 08, 2011 | 27.86 | 28.30 | 27.86 | 27.99 | 198,371 | -0.24(-0.85%) |
Dec 07, 2011 | 27.66 | 28.31 | 27.23 | 28.23 | 128,009 | +0.32(+1.15%) |
Dec 06, 2011 | 27.75 | 28.18 | 27.61 | 27.91 | 127,534 | +0.03(+0.11%) |
Dec 05, 2011 | 28.61 | 28.74 | 27.59 | 27.88 | 244,501 | -0.38(-1.34%) |
Dec 02, 2011 | 27.56 | 28.40 | 26.91 | 28.26 | 212,221 | +1.11(+4.09%) |