Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.88 | 35.88 | 35.29 | 35.29 | 129,396 | -0.55(-1.53%) |
Feb 28, 2012 | 35.70 | 36.02 | 35.65 | 35.84 | 86,277 | +0.21(+0.59%) |
Feb 27, 2012 | 35.39 | 35.80 | 35.25 | 35.63 | 130,299 | +0.02(+0.06%) |
Feb 24, 2012 | 35.49 | 35.77 | 35.49 | 35.61 | 72,190 | +0.31(+0.88%) |
Feb 23, 2012 | 34.95 | 35.35 | 34.79 | 35.30 | 48,234 | +0.33(+0.94%) |
Feb 22, 2012 | 35.29 | 35.31 | 34.96 | 34.97 | 86,281 | -0.40(-1.13%) |
Feb 21, 2012 | 35.50 | 35.76 | 35.21 | 35.37 | 262,561 | -0.18(-0.52%) |
Feb 17, 2012 | 35.73 | 35.73 | 35.34 | 35.55 | 49,484 | -0.06(-0.16%) |
Feb 16, 2012 | 35.28 | 35.65 | 35.16 | 35.61 | 48,135 | +0.23(+0.64%) |
Feb 15, 2012 | 35.65 | 35.88 | 35.28 | 35.38 | 97,406 | -0.17(-0.47%) |
Feb 14, 2012 | 35.52 | 35.73 | 35.31 | 35.55 | 87,188 | -0.05(-0.14%) |
Feb 13, 2012 | 35.48 | 35.68 | 35.41 | 35.60 | 73,311 | +0.36(+1.02%) |
Feb 10, 2012 | 35.29 | 35.45 | 35.18 | 35.24 | 57,105 | -0.33(-0.93%) |
Feb 09, 2012 | 35.48 | 35.64 | 35.23 | 35.57 | 161,970 | +0.32(+0.91%) |
Feb 08, 2012 | 35.26 | 35.42 | 34.95 | 35.25 | 174,847 | +0.12(+0.34%) |
Feb 07, 2012 | 35.04 | 35.30 | 34.92 | 35.13 | 71,926 | -0.03(-0.09%) |
Feb 06, 2012 | 35.25 | 35.29 | 34.98 | 35.16 | 105,201 | -0.16(-0.45%) |
Feb 03, 2012 | 34.79 | 35.36 | 34.73 | 35.32 | 112,522 | +0.88(+2.56%) |
Feb 02, 2012 | 34.16 | 34.47 | 34.16 | 34.44 | 96,214 | +0.35(+1.03%) |
Feb 01, 2012 | 33.73 | 34.20 | 33.47 | 34.09 | 224,356 | +0.37(+1.10%) |
Jan 31, 2012 | 33.85 | 33.89 | 33.50 | 33.72 | 60,050 | +0.03(+0.09%) |
Jan 30, 2012 | 33.64 | 33.80 | 33.43 | 33.69 | 104,818 | -0.19(-0.56%) |
Jan 27, 2012 | 33.42 | 33.93 | 33.34 | 33.88 | 132,989 | +0.35(+1.04%) |
Jan 26, 2012 | 33.86 | 34.13 | 33.35 | 33.53 | 186,416 | -0.03(-0.09%) |
Jan 25, 2012 | 33.59 | 33.63 | 33.24 | 33.56 | 147,341 | +0.01(+0.03%) |
Jan 24, 2012 | 33.26 | 33.57 | 33.13 | 33.55 | 189,345 | +0.15(+0.45%) |
Jan 23, 2012 | 33.67 | 33.80 | 33.18 | 33.40 | 108,409 | -0.32(-0.95%) |
Jan 20, 2012 | 33.70 | 33.78 | 33.60 | 33.72 | 129,950 | -0.37(-1.09%) |
Jan 19, 2012 | 33.78 | 34.12 | 33.67 | 34.09 | 205,912 | +0.69(+2.07%) |
Jan 18, 2012 | 32.80 | 33.43 | 32.68 | 33.40 | 163,695 | +0.70(+2.14%) |
Jan 17, 2012 | 32.86 | 33.01 | 32.64 | 32.70 | 96,322 | +0.12(+0.37%) |
Jan 13, 2012 | 32.63 | 32.67 | 32.29 | 32.58 | 188,972 | -0.24(-0.73%) |
Jan 12, 2012 | 32.78 | 32.89 | 32.49 | 32.82 | 269,525 | +0.07(+0.21%) |
Jan 11, 2012 | 32.51 | 32.83 | 32.51 | 32.75 | 1,017,790 | +0.22(+0.68%) |
Jan 10, 2012 | 32.75 | 32.85 | 32.36 | 32.53 | 1,694,844 | -0.02(-0.06%) |
Jan 09, 2012 | 32.68 | 32.78 | 32.27 | 32.55 | 48,273 | -0.11(-0.34%) |
Jan 06, 2012 | 32.67 | 32.89 | 32.51 | 32.66 | 230,284 | +0.06(+0.18%) |
Jan 05, 2012 | 32.32 | 32.66 | 32.08 | 32.60 | 124,449 | +0.16(+0.49%) |
Jan 04, 2012 | 32.75 | 32.75 | 32.22 | 32.44 | 870,986 | +0.14(+0.43%) |
Dec 30, 2011 | 32.40 | 32.43 | 32.27 | 32.30 | 177,749 | -0.10(-0.31%) |
Dec 29, 2011 | 32.22 | 32.49 | 32.05 | 32.40 | 87,034 | +0.25(+0.78%) |
Dec 28, 2011 | 32.59 | 32.74 | 32.09 | 32.15 | 116,401 | -0.48(-1.47%) |
Dec 27, 2011 | 32.44 | 32.90 | 32.36 | 32.63 | 479,988 | +0.11(+0.34%) |
Dec 23, 2011 | 32.30 | 32.54 | 32.25 | 32.52 | 53,353 | +0.78(+2.46%) |
Dec 21, 2011 | 32.05 | 32.13 | 31.15 | 31.74 | 301,139 | -0.41(-1.27%) |
Dec 20, 2011 | 31.60 | 32.22 | 31.60 | 32.15 | 91,237 | +1.00(+3.21%) |
Dec 19, 2011 | 31.66 | 31.76 | 31.10 | 31.15 | 107,978 | -0.39(-1.24%) |
Dec 16, 2011 | 31.42 | 31.85 | 31.39 | 31.54 | 110,336 | +0.27(+0.86%) |
Dec 15, 2011 | 31.44 | 31.54 | 31.12 | 31.27 | 102,334 | +0.14(+0.45%) |
Dec 14, 2011 | 31.61 | 31.70 | 30.75 | 31.13 | 824,593 | -0.66(-2.08%) |
Dec 13, 2011 | 32.60 | 32.75 | 31.65 | 31.79 | 1,138,969 | -0.66(-2.03%) |
Dec 12, 2011 | 32.63 | 32.63 | 32.15 | 32.45 | 1,110,344 | -0.50(-1.52%) |
Dec 09, 2011 | 32.18 | 33.04 | 32.18 | 32.95 | 93,600 | +0.79(+2.46%) |
Dec 08, 2011 | 32.67 | 32.85 | 32.12 | 32.16 | 90,875 | -0.68(-2.07%) |
Dec 07, 2011 | 32.92 | 33.01 | 32.43 | 32.84 | 131,811 | -0.16(-0.48%) |
Dec 06, 2011 | 33.24 | 33.34 | 32.88 | 33.00 | 113,151 | -0.23(-0.69%) |
Dec 05, 2011 | 33.00 | 33.52 | 33.00 | 33.23 | 72,404 | +0.73(+2.25%) |
Dec 02, 2011 | 32.75 | 32.88 | 32.49 | 32.50 | 69,481 | +0.09(+0.28%) |