Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.73 | 30.39 | 29.60 | 30.04 | 190,981 | +0.31(+1.04%) |
Feb 28, 2012 | 30.16 | 30.23 | 29.72 | 29.73 | 103,644 | -0.34(-1.14%) |
Feb 27, 2012 | 30.14 | 30.29 | 30.03 | 30.08 | 106,868 | -0.38(-1.24%) |
Feb 24, 2012 | 30.44 | 30.65 | 30.24 | 30.45 | 223,492 | +0.00(+0.00%) |
Feb 23, 2012 | 30.11 | 30.52 | 30.04 | 30.45 | 207,477 | +0.39(+1.28%) |
Feb 22, 2012 | 30.23 | 30.45 | 29.77 | 30.07 | 159,415 | -0.32(-1.05%) |
Feb 21, 2012 | 30.39 | 30.55 | 29.95 | 30.39 | 201,242 | -0.09(-0.30%) |
Feb 17, 2012 | 30.52 | 30.60 | 30.44 | 30.48 | 179,401 | -0.03(-0.08%) |
Feb 16, 2012 | 30.65 | 30.65 | 30.34 | 30.50 | 255,648 | -0.14(-0.46%) |
Feb 15, 2012 | 30.77 | 30.87 | 30.37 | 30.65 | 227,606 | -0.08(-0.25%) |
Feb 14, 2012 | 30.50 | 30.82 | 30.50 | 30.72 | 177,343 | +0.12(+0.38%) |
Feb 13, 2012 | 30.86 | 30.94 | 30.55 | 30.60 | 263,794 | -0.03(-0.11%) |
Feb 10, 2012 | 30.89 | 31.18 | 30.60 | 30.64 | 221,095 | -0.57(-1.82%) |
Feb 09, 2012 | 31.87 | 32.04 | 31.08 | 31.21 | 293,749 | -0.60(-1.90%) |
Feb 08, 2012 | 31.68 | 31.94 | 31.68 | 31.81 | 213,074 | +0.09(+0.29%) |
Feb 07, 2012 | 32.14 | 32.15 | 31.70 | 31.72 | 386,619 | -0.44(-1.35%) |
Feb 06, 2012 | 32.01 | 32.30 | 31.68 | 32.15 | 217,927 | -0.04(-0.13%) |
Feb 03, 2012 | 32.46 | 32.65 | 32.19 | 32.19 | 288,821 | -0.09(-0.29%) |
Feb 02, 2012 | 32.50 | 32.87 | 32.19 | 32.29 | 679,258 | -0.23(-0.70%) |
Feb 01, 2012 | 31.55 | 32.52 | 31.40 | 32.51 | 563,090 | +0.96(+3.05%) |
Jan 31, 2012 | 31.19 | 31.58 | 31.02 | 31.55 | 307,030 | +0.51(+1.65%) |
Jan 30, 2012 | 31.26 | 31.26 | 30.86 | 31.04 | 358,288 | -0.18(-0.56%) |
Jan 27, 2012 | 30.50 | 31.35 | 30.27 | 31.22 | 592,451 | +0.67(+2.19%) |
Jan 26, 2012 | 29.55 | 30.79 | 29.49 | 30.55 | 644,951 | +1.16(+3.93%) |
Jan 25, 2012 | 28.54 | 29.43 | 28.43 | 29.39 | 451,185 | +0.79(+2.75%) |
Jan 24, 2012 | 28.31 | 28.61 | 28.04 | 28.60 | 151,466 | +0.13(+0.47%) |
Jan 23, 2012 | 28.38 | 28.59 | 28.16 | 28.47 | 138,035 | +0.22(+0.77%) |
Jan 20, 2012 | 28.41 | 28.46 | 28.15 | 28.25 | 154,549 | -0.26(-0.91%) |
Jan 19, 2012 | 28.77 | 29.05 | 28.36 | 28.51 | 219,408 | -0.24(-0.84%) |
Jan 18, 2012 | 28.64 | 29.09 | 28.55 | 28.75 | 351,919 | +0.12(+0.41%) |
Jan 17, 2012 | 28.23 | 28.68 | 28.23 | 28.64 | 614,670 | +0.52(+1.85%) |
Jan 13, 2012 | 28.08 | 28.23 | 27.65 | 28.12 | 141,092 | -0.16(-0.56%) |
Jan 12, 2012 | 28.49 | 28.64 | 28.18 | 28.28 | 339,688 | -0.15(-0.53%) |
Jan 11, 2012 | 27.20 | 28.91 | 27.12 | 28.43 | 485,075 | +1.10(+4.01%) |
Jan 10, 2012 | 26.94 | 27.51 | 26.91 | 27.33 | 158,140 | +0.65(+2.45%) |
Jan 09, 2012 | 27.10 | 27.35 | 26.65 | 26.68 | 249,269 | -0.37(-1.36%) |
Jan 06, 2012 | 26.77 | 27.08 | 26.51 | 27.05 | 348,611 | +0.33(+1.25%) |
Jan 05, 2012 | 26.48 | 26.91 | 26.22 | 26.71 | 359,283 | +0.08(+0.31%) |
Jan 04, 2012 | 26.96 | 27.08 | 26.55 | 26.63 | 431,065 | +0.44(+1.66%) |
Dec 30, 2011 | 26.89 | 26.91 | 26.18 | 26.19 | 104,352 | -0.55(-2.07%) |
Dec 29, 2011 | 26.42 | 26.87 | 26.42 | 26.74 | 94,734 | +0.36(+1.36%) |
Dec 28, 2011 | 27.05 | 27.16 | 26.36 | 26.38 | 124,782 | -0.77(-2.84%) |
Dec 27, 2011 | 26.90 | 27.40 | 26.89 | 27.15 | 144,823 | +0.08(+0.28%) |
Dec 23, 2011 | 27.24 | 27.24 | 26.89 | 27.08 | 120,868 | -0.13(-0.49%) |
Dec 21, 2011 | 26.82 | 27.22 | 26.69 | 27.21 | 217,727 | +0.27(+0.99%) |
Dec 20, 2011 | 26.94 | 27.21 | 26.67 | 26.94 | 220,773 | +0.28(+1.07%) |
Dec 19, 2011 | 26.55 | 27.00 | 26.52 | 26.66 | 493,211 | +0.18(+0.70%) |
Dec 16, 2011 | 26.20 | 26.56 | 26.17 | 26.48 | 1,520,017 | +0.48(+1.84%) |
Dec 15, 2011 | 26.16 | 26.27 | 25.53 | 26.00 | 449,716 | +0.08(+0.29%) |
Dec 14, 2011 | 25.27 | 26.02 | 25.14 | 25.92 | 289,339 | +0.47(+1.84%) |
Dec 13, 2011 | 25.35 | 25.80 | 25.35 | 25.45 | 340,466 | +0.23(+0.93%) |
Dec 12, 2011 | 25.54 | 25.66 | 24.92 | 25.22 | 283,801 | -0.59(-2.30%) |
Dec 09, 2011 | 25.60 | 26.04 | 25.54 | 25.81 | 192,217 | +0.26(+1.02%) |
Dec 08, 2011 | 26.17 | 26.43 | 25.38 | 25.55 | 327,439 | -0.84(-3.17%) |
Dec 07, 2011 | 26.00 | 26.48 | 25.35 | 26.39 | 453,238 | +0.18(+0.70%) |
Dec 06, 2011 | 26.32 | 26.60 | 26.15 | 26.21 | 363,675 | -0.04(-0.16%) |
Dec 05, 2011 | 26.40 | 26.58 | 26.12 | 26.25 | 507,261 | +0.13(+0.48%) |
Dec 02, 2011 | 26.79 | 26.79 | 26.09 | 26.12 | 448,088 | -0.42(-1.58%) |