Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.97 | 33.20 | 32.47 | 32.52 | 244,125 | -0.30(-0.90%) |
Feb 28, 2012 | 32.92 | 33.06 | 32.42 | 32.81 | 152,533 | -0.16(-0.50%) |
Feb 27, 2012 | 32.55 | 33.07 | 32.26 | 32.98 | 198,937 | +0.12(+0.36%) |
Feb 24, 2012 | 33.14 | 33.49 | 32.68 | 32.86 | 148,046 | -0.32(-0.95%) |
Feb 23, 2012 | 32.52 | 33.31 | 32.37 | 33.17 | 121,429 | +0.73(+2.26%) |
Feb 22, 2012 | 32.93 | 33.09 | 32.41 | 32.44 | 172,610 | -0.67(-2.03%) |
Feb 21, 2012 | 33.35 | 33.35 | 32.81 | 33.11 | 177,265 | -0.19(-0.58%) |
Feb 17, 2012 | 33.37 | 33.53 | 33.01 | 33.31 | 173,966 | +0.10(+0.29%) |
Feb 16, 2012 | 32.41 | 33.30 | 32.41 | 33.21 | 163,712 | +0.73(+2.24%) |
Feb 15, 2012 | 32.68 | 33.06 | 32.37 | 32.48 | 245,433 | -0.09(-0.27%) |
Feb 14, 2012 | 32.47 | 32.66 | 32.06 | 32.57 | 210,881 | -0.10(-0.29%) |
Feb 13, 2012 | 32.40 | 32.67 | 32.26 | 32.67 | 196,468 | +0.65(+2.04%) |
Feb 10, 2012 | 32.23 | 32.40 | 31.90 | 32.01 | 203,443 | -0.60(-1.85%) |
Feb 09, 2012 | 32.63 | 32.67 | 32.27 | 32.62 | 164,633 | +0.02(+0.06%) |
Feb 08, 2012 | 32.58 | 32.99 | 32.28 | 32.60 | 142,598 | +0.04(+0.13%) |
Feb 07, 2012 | 32.43 | 32.84 | 32.18 | 32.56 | 153,937 | +0.07(+0.21%) |
Feb 06, 2012 | 32.82 | 32.93 | 32.39 | 32.49 | 153,525 | -0.60(-1.83%) |
Feb 03, 2012 | 32.95 | 33.60 | 32.70 | 33.09 | 327,774 | +0.73(+2.25%) |
Feb 02, 2012 | 32.34 | 32.90 | 31.97 | 32.36 | 257,015 | +0.00(+0.00%) |
Feb 01, 2012 | 31.92 | 32.52 | 31.77 | 32.36 | 417,621 | +0.69(+2.19%) |
Jan 31, 2012 | 31.75 | 31.99 | 31.56 | 31.67 | 908,597 | +0.18(+0.58%) |
Jan 30, 2012 | 31.26 | 31.76 | 31.15 | 31.49 | 335,902 | +0.00(+0.00%) |
Jan 27, 2012 | 30.74 | 31.59 | 30.54 | 31.49 | 275,710 | +0.55(+1.76%) |
Jan 26, 2012 | 31.47 | 31.68 | 30.42 | 30.94 | 360,251 | -0.39(-1.24%) |
Jan 25, 2012 | 30.98 | 31.70 | 30.88 | 31.33 | 289,244 | +0.38(+1.23%) |
Jan 24, 2012 | 30.42 | 31.02 | 30.00 | 30.95 | 253,056 | +0.24(+0.78%) |
Jan 23, 2012 | 30.91 | 31.34 | 30.60 | 30.71 | 213,977 | -0.16(-0.53%) |
Jan 20, 2012 | 30.87 | 31.19 | 30.74 | 30.87 | 274,511 | -0.40(-1.26%) |
Jan 19, 2012 | 32.58 | 32.62 | 31.17 | 31.27 | 235,814 | -1.06(-3.27%) |
Jan 18, 2012 | 31.92 | 32.35 | 31.78 | 32.32 | 148,331 | +0.46(+1.45%) |
Jan 17, 2012 | 32.03 | 32.50 | 31.77 | 31.86 | 156,735 | +0.01(+0.02%) |
Jan 13, 2012 | 31.40 | 31.93 | 31.36 | 31.85 | 183,888 | -0.02(-0.06%) |
Jan 12, 2012 | 31.49 | 31.92 | 31.12 | 31.87 | 213,491 | +0.55(+1.76%) |
Jan 11, 2012 | 30.91 | 31.40 | 30.53 | 31.32 | 150,852 | +0.16(+0.50%) |
Jan 10, 2012 | 31.76 | 31.76 | 31.00 | 31.17 | 250,705 | -0.12(-0.39%) |
Jan 09, 2012 | 31.05 | 31.39 | 30.70 | 31.29 | 145,186 | +0.40(+1.30%) |
Jan 06, 2012 | 30.93 | 31.09 | 30.42 | 30.89 | 159,865 | -0.12(-0.40%) |
Jan 05, 2012 | 30.33 | 31.12 | 30.05 | 31.01 | 270,659 | +0.35(+1.16%) |
Jan 04, 2012 | 30.53 | 30.78 | 30.00 | 30.66 | 193,804 | +0.75(+2.51%) |
Dec 30, 2011 | 30.29 | 30.22 | 29.86 | 29.91 | 167,165 | -0.38(-1.26%) |
Dec 29, 2011 | 29.69 | 30.35 | 29.69 | 30.29 | 203,079 | +0.69(+2.32%) |
Dec 28, 2011 | 30.31 | 30.31 | 29.57 | 29.60 | 166,891 | -0.66(-2.18%) |
Dec 27, 2011 | 29.94 | 30.36 | 29.74 | 30.26 | 123,172 | +0.25(+0.84%) |
Dec 23, 2011 | 30.31 | 30.31 | 29.90 | 30.01 | 129,169 | +0.49(+1.66%) |
Dec 21, 2011 | 29.19 | 29.66 | 28.90 | 29.52 | 124,589 | +0.29(+0.98%) |
Dec 20, 2011 | 28.72 | 29.33 | 28.72 | 29.23 | 250,008 | +1.14(+4.07%) |
Dec 19, 2011 | 28.75 | 29.10 | 27.98 | 28.09 | 182,617 | -0.61(-2.14%) |
Dec 16, 2011 | 28.75 | 29.51 | 28.45 | 28.70 | 627,498 | +0.12(+0.43%) |
Dec 15, 2011 | 28.54 | 28.84 | 28.24 | 28.58 | 196,527 | +0.50(+1.77%) |
Dec 14, 2011 | 28.05 | 28.56 | 27.96 | 28.08 | 255,319 | -0.25(-0.89%) |
Dec 13, 2011 | 29.04 | 29.48 | 28.12 | 28.33 | 286,865 | -0.48(-1.68%) |
Dec 12, 2011 | 28.74 | 28.88 | 28.33 | 28.82 | 233,283 | -0.37(-1.26%) |
Dec 09, 2011 | 28.58 | 29.32 | 28.51 | 29.18 | 359,094 | +0.82(+2.91%) |
Dec 08, 2011 | 28.96 | 29.37 | 28.27 | 28.36 | 495,817 | -0.84(-2.87%) |
Dec 07, 2011 | 28.95 | 29.63 | 28.37 | 29.20 | 5,015,879 | +0.01(+0.05%) |
Dec 06, 2011 | 29.02 | 29.38 | 28.77 | 29.18 | 423,738 | +0.08(+0.28%) |
Dec 05, 2011 | 29.17 | 29.76 | 28.78 | 29.10 | 453,962 | +0.30(+1.04%) |
Dec 02, 2011 | 29.54 | 29.95 | 28.58 | 28.80 | 1,323,287 | -1.46(-4.84%) |