Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.78 | 37.20 | 33.26 | 34.24 | 2,110,512 | -2.37(-6.47%) |
Feb 28, 2012 | 35.76 | 36.93 | 35.67 | 36.61 | 505,578 | +1.51(+4.30%) |
Feb 27, 2012 | 35.09 | 35.35 | 34.93 | 35.10 | 178,794 | -0.01(-0.03%) |
Feb 24, 2012 | 35.15 | 35.38 | 34.96 | 35.11 | 199,553 | +0.01(+0.03%) |
Feb 23, 2012 | 34.57 | 35.35 | 34.32 | 35.10 | 296,916 | +0.93(+2.73%) |
Feb 22, 2012 | 33.78 | 34.22 | 33.74 | 34.17 | 303,487 | +0.08(+0.23%) |
Feb 21, 2012 | 33.62 | 34.18 | 33.56 | 34.09 | 209,562 | +1.15(+3.49%) |
Feb 17, 2012 | 33.33 | 33.33 | 32.82 | 32.94 | 135,007 | -0.33(-0.99%) |
Feb 16, 2012 | 32.62 | 33.29 | 32.50 | 33.27 | 117,547 | +0.11(+0.33%) |
Feb 15, 2012 | 33.59 | 33.59 | 32.87 | 33.16 | 157,633 | -0.10(-0.30%) |
Feb 14, 2012 | 33.49 | 33.55 | 33.00 | 33.26 | 139,552 | -0.20(-0.60%) |
Feb 13, 2012 | 33.40 | 33.58 | 33.20 | 33.46 | 141,755 | +0.26(+0.78%) |
Feb 10, 2012 | 33.23 | 33.57 | 33.08 | 33.20 | 200,577 | -0.37(-1.10%) |
Feb 09, 2012 | 34.08 | 34.14 | 33.52 | 33.57 | 193,920 | -0.15(-0.44%) |
Feb 08, 2012 | 33.97 | 34.12 | 33.42 | 33.72 | 425,233 | -0.22(-0.65%) |
Feb 07, 2012 | 33.22 | 34.08 | 33.05 | 33.94 | 432,756 | +0.56(+1.68%) |
Feb 06, 2012 | 33.11 | 33.61 | 33.06 | 33.38 | 212,831 | +0.01(+0.03%) |
Feb 03, 2012 | 33.66 | 33.76 | 33.08 | 33.37 | 460,956 | -0.70(-2.05%) |
Feb 02, 2012 | 33.51 | 34.14 | 33.44 | 34.07 | 294,059 | +0.62(+1.85%) |
Feb 01, 2012 | 33.65 | 33.76 | 33.31 | 33.45 | 270,266 | +0.49(+1.49%) |
Jan 31, 2012 | 33.78 | 33.79 | 32.72 | 32.96 | 327,905 | -0.26(-0.78%) |
Jan 30, 2012 | 33.18 | 33.45 | 33.05 | 33.22 | 227,363 | -0.44(-1.31%) |
Jan 27, 2012 | 33.19 | 33.70 | 33.18 | 33.66 | 235,395 | +0.54(+1.63%) |
Jan 26, 2012 | 33.57 | 33.57 | 33.03 | 33.12 | 378,544 | +0.06(+0.18%) |
Jan 25, 2012 | 31.60 | 33.17 | 31.32 | 33.06 | 625,874 | +1.31(+4.13%) |
Jan 24, 2012 | 31.95 | 32.10 | 31.70 | 31.75 | 176,394 | -0.32(-1.00%) |
Jan 23, 2012 | 31.83 | 32.48 | 31.83 | 32.07 | 319,955 | +0.19(+0.59%) |
Jan 20, 2012 | 30.32 | 31.91 | 30.22 | 31.88 | 289,768 | +1.51(+4.98%) |
Jan 19, 2012 | 30.26 | 30.44 | 30.13 | 30.37 | 227,987 | +0.11(+0.36%) |
Jan 18, 2012 | 29.94 | 30.37 | 29.87 | 30.26 | 270,091 | +0.47(+1.58%) |
Jan 17, 2012 | 29.99 | 30.23 | 29.69 | 29.79 | 184,853 | +0.37(+1.26%) |
Jan 13, 2012 | 29.55 | 29.74 | 29.23 | 29.42 | 197,881 | -0.50(-1.67%) |
Jan 12, 2012 | 30.23 | 30.45 | 29.72 | 29.92 | 259,562 | +0.18(+0.61%) |
Jan 11, 2012 | 29.57 | 29.98 | 29.44 | 29.74 | 203,929 | +0.08(+0.27%) |
Jan 10, 2012 | 29.84 | 29.97 | 29.60 | 29.66 | 203,528 | +0.95(+3.31%) |
Jan 09, 2012 | 28.93 | 28.99 | 28.60 | 28.71 | 194,858 | +0.20(+0.70%) |
Jan 06, 2012 | 29.17 | 29.18 | 28.42 | 28.51 | 203,477 | -0.57(-1.96%) |
Jan 05, 2012 | 28.59 | 29.24 | 28.55 | 29.08 | 322,254 | +0.09(+0.31%) |
Jan 04, 2012 | 29.02 | 29.32 | 28.87 | 28.99 | 269,424 | +1.47(+5.34%) |
Dec 30, 2011 | 28.17 | 28.27 | 27.43 | 27.52 | 571,702 | -0.11(-0.40%) |
Dec 29, 2011 | 26.34 | 27.65 | 26.18 | 27.63 | 591,655 | +0.80(+2.98%) |
Dec 28, 2011 | 28.13 | 28.15 | 26.69 | 26.83 | 1,071,070 | -1.65(-5.79%) |
Dec 27, 2011 | 28.66 | 28.92 | 28.42 | 28.48 | 233,950 | -0.41(-1.42%) |
Dec 23, 2011 | 29.16 | 29.18 | 28.86 | 28.89 | 131,412 | -0.31(-1.06%) |
Dec 21, 2011 | 29.17 | 29.36 | 28.94 | 29.20 | 221,651 | -0.13(-0.44%) |
Dec 20, 2011 | 29.24 | 29.41 | 29.10 | 29.33 | 223,782 | +0.80(+2.80%) |
Dec 19, 2011 | 28.85 | 29.06 | 28.48 | 28.53 | 433,006 | -0.89(-3.03%) |
Dec 16, 2011 | 29.25 | 29.59 | 29.11 | 29.42 | 241,859 | +0.63(+2.19%) |
Dec 15, 2011 | 29.00 | 29.06 | 28.28 | 28.79 | 549,842 | +0.13(+0.45%) |
Dec 14, 2011 | 28.95 | 29.23 | 28.33 | 28.66 | 955,087 | -1.78(-5.85%) |
Dec 13, 2011 | 31.08 | 31.75 | 30.20 | 30.44 | 574,500 | -0.69(-2.22%) |
Dec 12, 2011 | 31.00 | 31.14 | 30.67 | 31.13 | 478,939 | -0.83(-2.60%) |
Dec 09, 2011 | 31.70 | 32.11 | 31.58 | 31.96 | 256,972 | +0.61(+1.95%) |
Dec 08, 2011 | 31.76 | 31.97 | 31.17 | 31.35 | 392,872 | -0.90(-2.79%) |
Dec 07, 2011 | 32.51 | 32.54 | 32.05 | 32.25 | 171,722 | -0.34(-1.04%) |
Dec 06, 2011 | 31.64 | 32.67 | 31.40 | 32.59 | 217,723 | +0.87(+2.74%) |
Dec 05, 2011 | 32.62 | 32.76 | 31.65 | 31.72 | 249,216 | -0.60(-1.86%) |
Dec 02, 2011 | 33.08 | 33.09 | 32.13 | 32.32 | 465,069 | -0.21(-0.64%) |