Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.87 | 34.89 | 34.75 | 34.83 | 22,282 | +0.03(+0.09%) |
Feb 28, 2012 | 35.19 | 35.19 | 34.69 | 34.80 | 29,137 | -0.37(-1.05%) |
Feb 27, 2012 | 35.19 | 35.21 | 34.98 | 35.17 | 24,929 | +0.01(+0.03%) |
Feb 24, 2012 | 34.71 | 35.21 | 34.71 | 35.16 | 22,299 | +0.36(+1.03%) |
Feb 23, 2012 | 34.73 | 34.89 | 34.71 | 34.80 | 43,089 | -0.08(-0.24%) |
Feb 22, 2012 | 35.11 | 35.11 | 34.54 | 34.88 | 40,063 | -0.06(-0.16%) |
Feb 21, 2012 | 35.04 | 35.07 | 34.84 | 34.94 | 9,450 | +0.10(+0.29%) |
Feb 17, 2012 | 34.89 | 34.97 | 34.73 | 34.84 | 19,711 | +0.14(+0.40%) |
Feb 16, 2012 | 34.45 | 34.75 | 34.38 | 34.70 | 61,269 | +0.33(+0.96%) |
Feb 15, 2012 | 34.31 | 34.49 | 34.15 | 34.37 | 56,418 | +0.21(+0.61%) |
Feb 14, 2012 | 34.20 | 34.27 | 34.08 | 34.16 | 20,283 | +0.04(+0.12%) |
Feb 13, 2012 | 34.20 | 34.20 | 34.02 | 34.12 | 21,099 | +0.19(+0.56%) |
Feb 10, 2012 | 33.98 | 33.98 | 33.66 | 33.93 | 26,932 | -0.12(-0.37%) |
Feb 09, 2012 | 33.95 | 34.06 | 33.58 | 34.05 | 29,890 | +0.23(+0.67%) |
Feb 08, 2012 | 33.90 | 33.90 | 33.73 | 33.83 | 43,901 | -0.02(-0.06%) |
Feb 07, 2012 | 33.86 | 33.86 | 33.67 | 33.85 | 19,858 | +0.08(+0.24%) |
Feb 06, 2012 | 33.78 | 33.81 | 33.67 | 33.77 | 44,695 | +0.03(+0.09%) |
Feb 03, 2012 | 33.84 | 33.84 | 33.65 | 33.74 | 17,472 | +0.08(+0.23%) |
Feb 02, 2012 | 33.60 | 33.85 | 33.58 | 33.66 | 22,537 | +0.08(+0.24%) |
Feb 01, 2012 | 33.60 | 33.80 | 33.47 | 33.58 | 74,585 | +0.22(+0.66%) |
Jan 31, 2012 | 33.47 | 33.47 | 33.17 | 33.36 | 35,904 | +0.11(+0.33%) |
Jan 30, 2012 | 33.29 | 33.29 | 33.06 | 33.25 | 24,971 | -0.12(-0.36%) |
Jan 27, 2012 | 33.48 | 33.48 | 33.26 | 33.37 | 47,962 | -0.13(-0.39%) |
Jan 26, 2012 | 33.88 | 33.88 | 33.46 | 33.50 | 169,375 | -0.12(-0.36%) |
Jan 25, 2012 | 33.49 | 33.66 | 33.32 | 33.62 | 29,848 | +0.33(+0.99%) |
Jan 24, 2012 | 33.55 | 34.25 | 33.26 | 33.29 | 28,699 | -0.16(-0.48%) |
Jan 23, 2012 | 33.23 | 33.45 | 33.23 | 33.45 | 38,733 | +0.35(+1.06%) |
Jan 20, 2012 | 33.08 | 33.10 | 32.83 | 33.10 | 26,633 | +0.14(+0.42%) |
Jan 19, 2012 | 32.99 | 33.05 | 32.75 | 32.96 | 51,843 | +0.14(+0.43%) |
Jan 18, 2012 | 32.84 | 32.94 | 32.74 | 32.82 | 57,546 | +0.09(+0.27%) |
Jan 17, 2012 | 32.88 | 32.88 | 32.53 | 32.73 | 34,937 | +0.32(+0.99%) |
Jan 13, 2012 | 32.06 | 32.42 | 32.06 | 32.41 | 25,135 | +0.04(+0.12%) |
Jan 12, 2012 | 32.28 | 32.47 | 32.27 | 32.37 | 45,012 | -0.01(-0.03%) |
Jan 11, 2012 | 32.57 | 32.58 | 32.25 | 32.38 | 29,758 | -0.63(-1.91%) |
Jan 10, 2012 | 33.22 | 33.22 | 32.82 | 33.01 | 20,112 | -0.12(-0.36%) |
Jan 09, 2012 | 33.43 | 33.60 | 32.96 | 33.13 | 50,856 | -0.49(-1.46%) |
Jan 06, 2012 | 33.86 | 33.86 | 33.00 | 33.62 | 34,666 | -0.04(-0.12%) |
Jan 05, 2012 | 33.53 | 33.70 | 33.53 | 33.66 | 21,947 | +0.14(+0.42%) |
Jan 04, 2012 | 33.22 | 33.55 | 33.22 | 33.52 | 27,910 | +0.42(+1.27%) |
Dec 30, 2011 | 32.90 | 33.15 | 32.85 | 33.10 | 39,526 | +0.03(+0.09%) |
Dec 29, 2011 | 32.75 | 33.12 | 32.75 | 33.07 | 32,231 | +0.36(+1.10%) |
Dec 28, 2011 | 32.91 | 32.91 | 32.50 | 32.71 | 18,170 | -0.01(-0.03%) |
Dec 27, 2011 | 32.70 | 32.86 | 32.27 | 32.72 | 22,384 | +0.15(+0.46%) |
Dec 23, 2011 | 31.60 | 32.64 | 31.56 | 32.57 | 12,423 | +0.26(+0.80%) |
Dec 21, 2011 | 32.02 | 32.31 | 32.02 | 32.31 | 34,565 | +0.19(+0.59%) |
Dec 20, 2011 | 32.25 | 32.27 | 31.96 | 32.12 | 38,876 | +0.23(+0.72%) |
Dec 19, 2011 | 31.81 | 31.99 | 31.76 | 31.89 | 57,202 | +0.08(+0.25%) |
Dec 16, 2011 | 31.74 | 36.49 | 31.72 | 31.81 | 114,438 | +0.09(+0.28%) |
Dec 15, 2011 | 31.70 | 31.78 | 31.61 | 31.72 | 14,115 | +0.20(+0.63%) |
Dec 14, 2011 | 31.61 | 31.63 | 31.36 | 31.52 | 15,096 | -0.19(-0.59%) |
Dec 13, 2011 | 31.92 | 31.93 | 31.65 | 31.71 | 26,890 | -0.04(-0.13%) |
Dec 12, 2011 | 31.77 | 31.78 | 31.56 | 31.75 | 19,500 | -0.04(-0.13%) |
Dec 09, 2011 | 31.80 | 31.87 | 31.59 | 31.79 | 46,433 | +0.28(+0.89%) |
Dec 08, 2011 | 31.72 | 31.72 | 31.47 | 31.51 | 18,119 | -0.33(-1.04%) |
Dec 07, 2011 | 31.97 | 31.97 | 31.72 | 31.84 | 30,604 | -0.03(-0.09%) |
Dec 06, 2011 | 31.70 | 31.88 | 31.58 | 31.87 | 52,148 | +0.10(+0.31%) |
Dec 05, 2011 | 32.05 | 32.05 | 31.74 | 31.77 | 78,115 | +0.05(+0.16%) |
Dec 02, 2011 | 31.75 | 31.88 | 31.63 | 31.72 | 53,726 | +0.05(+0.16%) |