Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.19 | 36.08 | 34.97 | 35.11 | 515,439 | +0.00(+0.00%) |
Feb 28, 2012 | 35.38 | 35.59 | 35.02 | 35.11 | 244,727 | -0.21(-0.60%) |
Feb 27, 2012 | 34.63 | 35.41 | 34.16 | 35.33 | 316,684 | +0.44(+1.27%) |
Feb 24, 2012 | 35.07 | 35.38 | 34.81 | 34.88 | 150,015 | -0.25(-0.71%) |
Feb 23, 2012 | 35.48 | 35.48 | 34.31 | 35.13 | 474,834 | -0.43(-1.20%) |
Feb 22, 2012 | 36.21 | 36.21 | 35.45 | 35.56 | 662,308 | -0.95(-2.60%) |
Feb 21, 2012 | 34.18 | 36.59 | 34.06 | 36.51 | 525,894 | +1.02(+2.88%) |
Feb 17, 2012 | 35.52 | 35.69 | 35.37 | 35.49 | 192,821 | -0.04(-0.10%) |
Feb 16, 2012 | 34.72 | 35.52 | 34.36 | 35.52 | 219,156 | +0.77(+2.22%) |
Feb 15, 2012 | 35.31 | 35.31 | 34.53 | 34.75 | 378,363 | -0.44(-1.26%) |
Feb 14, 2012 | 35.09 | 35.35 | 34.80 | 35.19 | 193,220 | -0.16(-0.45%) |
Feb 13, 2012 | 35.10 | 35.36 | 34.95 | 35.35 | 114,453 | +0.74(+2.15%) |
Feb 10, 2012 | 34.64 | 34.81 | 34.37 | 34.61 | 97,147 | -0.44(-1.26%) |
Feb 09, 2012 | 35.22 | 35.39 | 34.65 | 35.05 | 121,766 | -0.05(-0.15%) |
Feb 08, 2012 | 35.41 | 35.53 | 34.63 | 35.10 | 203,561 | -0.12(-0.33%) |
Feb 07, 2012 | 35.63 | 35.88 | 35.18 | 35.22 | 248,855 | -0.57(-1.58%) |
Feb 06, 2012 | 35.58 | 35.92 | 35.55 | 35.79 | 141,835 | +0.06(+0.17%) |
Feb 03, 2012 | 35.31 | 35.99 | 35.19 | 35.72 | 273,610 | +0.91(+2.62%) |
Feb 02, 2012 | 34.73 | 35.19 | 34.58 | 34.81 | 169,627 | +0.09(+0.26%) |
Feb 01, 2012 | 34.37 | 34.85 | 34.24 | 34.72 | 402,598 | +0.58(+1.71%) |
Jan 31, 2012 | 34.16 | 34.23 | 33.85 | 34.14 | 290,645 | +0.27(+0.81%) |
Jan 30, 2012 | 33.51 | 34.17 | 33.31 | 33.86 | 196,001 | +0.00(+0.00%) |
Jan 27, 2012 | 33.15 | 33.94 | 33.15 | 33.86 | 243,940 | +0.53(+1.59%) |
Jan 26, 2012 | 33.41 | 33.43 | 33.05 | 33.33 | 245,269 | +0.16(+0.48%) |
Jan 25, 2012 | 32.69 | 33.22 | 32.37 | 33.17 | 277,931 | +0.39(+1.19%) |
Jan 24, 2012 | 32.42 | 32.93 | 32.30 | 32.78 | 332,817 | +0.06(+0.19%) |
Jan 23, 2012 | 33.03 | 33.25 | 32.51 | 32.72 | 132,804 | -0.40(-1.20%) |
Jan 20, 2012 | 33.16 | 33.58 | 32.93 | 33.12 | 328,393 | -0.15(-0.45%) |
Jan 19, 2012 | 33.74 | 33.84 | 33.15 | 33.27 | 345,617 | -0.38(-1.13%) |
Jan 18, 2012 | 32.63 | 33.65 | 32.46 | 33.65 | 305,574 | +1.03(+3.15%) |
Jan 17, 2012 | 33.47 | 33.47 | 32.60 | 32.62 | 177,236 | -0.23(-0.70%) |
Jan 13, 2012 | 32.78 | 33.01 | 32.39 | 32.85 | 110,139 | -0.43(-1.30%) |
Jan 12, 2012 | 33.00 | 33.33 | 32.55 | 33.29 | 108,691 | +0.37(+1.13%) |
Jan 11, 2012 | 32.79 | 33.07 | 32.53 | 32.92 | 135,709 | +0.01(+0.03%) |
Jan 10, 2012 | 32.77 | 33.25 | 32.70 | 32.91 | 270,558 | +0.50(+1.56%) |
Jan 09, 2012 | 32.14 | 32.63 | 31.91 | 32.40 | 380,282 | +0.33(+1.02%) |
Jan 06, 2012 | 32.19 | 32.39 | 31.97 | 32.08 | 269,073 | -0.20(-0.63%) |
Jan 05, 2012 | 31.43 | 32.35 | 31.04 | 32.28 | 294,866 | +0.53(+1.67%) |
Jan 04, 2012 | 31.00 | 31.82 | 31.00 | 31.75 | 260,398 | +1.45(+4.79%) |
Dec 30, 2011 | 30.37 | 30.77 | 30.27 | 30.30 | 223,317 | -0.07(-0.23%) |
Dec 29, 2011 | 29.92 | 30.58 | 29.86 | 30.37 | 763,067 | +0.43(+1.45%) |
Dec 28, 2011 | 30.90 | 31.00 | 29.72 | 29.93 | 315,658 | -1.13(-3.65%) |
Dec 27, 2011 | 31.07 | 31.45 | 31.00 | 31.07 | 155,335 | -0.20(-0.65%) |
Dec 23, 2011 | 31.13 | 31.36 | 30.80 | 31.27 | 145,998 | -0.01(-0.03%) |
Dec 21, 2011 | 31.35 | 31.46 | 30.61 | 31.28 | 271,506 | -0.22(-0.70%) |
Dec 20, 2011 | 30.39 | 32.23 | 30.22 | 31.50 | 448,289 | +1.81(+6.08%) |
Dec 19, 2011 | 30.68 | 30.96 | 29.58 | 29.69 | 273,734 | -0.72(-2.36%) |
Dec 16, 2011 | 30.82 | 31.45 | 30.38 | 30.41 | 558,458 | -0.07(-0.23%) |
Dec 15, 2011 | 30.46 | 30.71 | 30.13 | 30.48 | 228,819 | +0.47(+1.56%) |
Dec 14, 2011 | 30.49 | 30.57 | 29.78 | 30.01 | 261,296 | -0.86(-2.78%) |
Dec 13, 2011 | 32.02 | 32.29 | 30.64 | 30.87 | 173,529 | -0.81(-2.54%) |
Dec 12, 2011 | 31.72 | 31.72 | 31.08 | 31.68 | 176,442 | -0.53(-1.65%) |
Dec 09, 2011 | 31.58 | 32.41 | 31.39 | 32.21 | 205,032 | +0.78(+2.48%) |
Dec 08, 2011 | 32.31 | 32.48 | 31.31 | 31.43 | 235,386 | -1.27(-3.87%) |
Dec 07, 2011 | 32.07 | 32.84 | 31.58 | 32.70 | 246,162 | +0.56(+1.74%) |
Dec 06, 2011 | 32.81 | 32.85 | 32.01 | 32.14 | 395,613 | -0.46(-1.41%) |
Dec 05, 2011 | 32.75 | 33.02 | 32.31 | 32.60 | 194,565 | +0.40(+1.24%) |
Dec 02, 2011 | 32.77 | 32.77 | 32.00 | 32.20 | 264,639 | -0.06(-0.19%) |