Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.12 | 37.42 | 37.01 | 37.07 | 882,738 | +0.06(+0.18%) |
Feb 28, 2012 | 37.22 | 37.22 | 36.79 | 37.01 | 861,435 | -0.13(-0.35%) |
Feb 27, 2012 | 36.64 | 37.20 | 36.36 | 37.14 | 923,385 | +0.41(+1.12%) |
Feb 24, 2012 | 37.22 | 37.29 | 36.58 | 36.73 | 1,026,134 | -0.71(-1.91%) |
Feb 23, 2012 | 35.71 | 37.53 | 35.60 | 37.44 | 2,325,115 | +2.14(+6.07%) |
Feb 22, 2012 | 35.67 | 35.69 | 35.21 | 35.30 | 765,174 | -0.30(-0.85%) |
Feb 21, 2012 | 35.43 | 35.64 | 34.93 | 35.60 | 1,294,611 | +0.58(+1.67%) |
Feb 17, 2012 | 34.56 | 35.04 | 34.32 | 35.02 | 1,375,442 | +0.56(+1.63%) |
Feb 16, 2012 | 34.19 | 34.45 | 34.11 | 34.45 | 544,662 | +0.41(+1.21%) |
Feb 15, 2012 | 34.19 | 34.30 | 34.00 | 34.04 | 497,305 | -0.09(-0.25%) |
Feb 14, 2012 | 34.39 | 34.39 | 33.98 | 34.13 | 362,702 | -0.17(-0.50%) |
Feb 13, 2012 | 34.00 | 34.35 | 33.72 | 34.30 | 616,797 | +0.67(+1.99%) |
Feb 10, 2012 | 34.04 | 34.19 | 33.61 | 33.63 | 631,817 | -0.56(-1.65%) |
Feb 09, 2012 | 34.28 | 34.52 | 34.13 | 34.19 | 547,646 | -0.02(-0.06%) |
Feb 08, 2012 | 34.58 | 34.63 | 34.13 | 34.22 | 543,412 | -0.06(-0.19%) |
Feb 07, 2012 | 34.00 | 34.32 | 34.00 | 34.28 | 596,673 | +0.15(+0.44%) |
Feb 06, 2012 | 34.35 | 34.45 | 34.09 | 34.13 | 507,270 | -0.24(-0.69%) |
Feb 03, 2012 | 34.58 | 34.78 | 34.02 | 34.37 | 1,039,534 | +0.11(+0.32%) |
Feb 02, 2012 | 34.26 | 34.54 | 34.19 | 34.26 | 620,085 | +0.06(+0.19%) |
Feb 01, 2012 | 34.15 | 34.58 | 34.00 | 34.19 | 733,868 | +0.26(+0.77%) |
Jan 31, 2012 | 34.09 | 34.19 | 33.76 | 33.94 | 506,261 | -0.02(-0.06%) |
Jan 30, 2012 | 34.26 | 34.28 | 33.89 | 33.96 | 754,866 | -0.26(-0.76%) |
Jan 27, 2012 | 34.37 | 34.69 | 34.09 | 34.22 | 921,577 | -0.09(-0.25%) |
Jan 26, 2012 | 33.87 | 34.32 | 33.83 | 34.30 | 952,093 | +0.71(+2.13%) |
Jan 25, 2012 | 33.44 | 33.70 | 32.90 | 33.59 | 872,514 | +0.11(+0.32%) |
Jan 24, 2012 | 32.83 | 33.55 | 32.68 | 33.48 | 859,109 | +0.56(+1.71%) |
Jan 23, 2012 | 32.61 | 33.00 | 32.46 | 32.92 | 950,043 | +0.43(+1.33%) |
Jan 20, 2012 | 32.14 | 32.49 | 32.14 | 32.49 | 959,837 | +0.39(+1.21%) |
Jan 19, 2012 | 31.32 | 32.16 | 31.27 | 32.10 | 908,610 | +0.91(+2.91%) |
Jan 18, 2012 | 30.67 | 31.19 | 30.65 | 31.19 | 556,827 | +0.58(+1.91%) |
Jan 17, 2012 | 30.49 | 30.84 | 30.41 | 30.60 | 677,776 | +0.30(+1.00%) |
Jan 13, 2012 | 30.36 | 30.62 | 30.23 | 30.30 | 663,163 | -0.26(-0.85%) |
Jan 12, 2012 | 30.67 | 30.73 | 30.36 | 30.56 | 572,827 | -0.15(-0.49%) |
Jan 11, 2012 | 30.58 | 30.73 | 30.41 | 30.71 | 822,433 | +0.02(+0.07%) |
Jan 10, 2012 | 30.75 | 30.82 | 30.54 | 30.69 | 767,408 | +0.15(+0.50%) |
Jan 09, 2012 | 30.73 | 30.75 | 30.43 | 30.54 | 639,195 | +0.00(+0.00%) |
Jan 06, 2012 | 30.08 | 30.84 | 30.08 | 30.54 | 918,301 | +0.28(+0.93%) |
Jan 05, 2012 | 30.69 | 31.01 | 30.17 | 30.26 | 832,013 | -0.65(-2.10%) |
Jan 04, 2012 | 30.93 | 31.08 | 30.75 | 30.91 | 664,170 | +0.50(+1.64%) |
Dec 30, 2011 | 30.71 | 30.73 | 30.10 | 30.41 | 993,366 | +0.30(+1.01%) |
Dec 29, 2011 | 29.97 | 30.42 | 29.89 | 30.10 | 1,089,450 | +0.15(+0.51%) |
Dec 28, 2011 | 30.65 | 30.73 | 29.91 | 29.95 | 786,304 | -0.63(-2.05%) |
Dec 27, 2011 | 30.47 | 30.71 | 30.23 | 30.58 | 1,063,300 | +0.04(+0.14%) |
Dec 23, 2011 | 30.60 | 30.71 | 30.08 | 30.54 | 1,155,086 | -0.06(-0.21%) |
Dec 21, 2011 | 30.86 | 31.06 | 30.45 | 30.60 | 998,324 | -0.28(-0.91%) |
Dec 20, 2011 | 30.75 | 31.06 | 30.52 | 30.88 | 1,249,214 | -0.87(-2.73%) |
Dec 19, 2011 | 32.66 | 32.66 | 31.71 | 31.75 | 1,489,488 | -0.71(-2.20%) |
Dec 16, 2011 | 32.59 | 32.59 | 31.99 | 32.46 | 1,350,248 | +0.24(+0.74%) |
Dec 15, 2011 | 32.46 | 32.49 | 32.14 | 32.23 | 955,173 | +0.04(+0.13%) |
Dec 14, 2011 | 32.05 | 32.36 | 31.89 | 32.18 | 1,175,348 | +0.15(+0.47%) |
Dec 13, 2011 | 31.79 | 32.57 | 31.79 | 32.03 | 1,314,866 | +0.67(+2.14%) |
Dec 12, 2011 | 31.64 | 31.64 | 31.19 | 31.36 | 1,114,370 | -0.48(-1.50%) |
Dec 09, 2011 | 34.06 | 32.27 | 30.73 | 31.84 | 3,789,272 | -2.23(-6.54%) |
Dec 08, 2011 | 35.13 | 35.13 | 33.94 | 34.06 | 1,008,246 | -0.76(-2.18%) |
Dec 07, 2011 | 34.84 | 35.08 | 34.58 | 34.82 | 646,233 | +0.02(+0.06%) |
Dec 06, 2011 | 34.30 | 34.93 | 34.22 | 34.80 | 854,799 | +0.58(+1.71%) |
Dec 05, 2011 | 34.19 | 34.56 | 34.04 | 34.22 | 928,277 | +0.43(+1.28%) |
Dec 02, 2011 | 33.98 | 34.19 | 33.62 | 33.78 | 756,028 | +0.26(+0.77%) |