Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.75 | 30.23 | 29.26 | 29.36 | 523,937 | -0.25(-0.85%) |
Feb 28, 2012 | 30.24 | 30.76 | 29.36 | 29.61 | 445,415 | -0.43(-1.43%) |
Feb 27, 2012 | 29.41 | 30.17 | 29.14 | 30.04 | 386,878 | +0.39(+1.33%) |
Feb 24, 2012 | 30.30 | 30.66 | 29.36 | 29.65 | 294,713 | -0.57(-1.89%) |
Feb 23, 2012 | 29.63 | 30.39 | 29.55 | 30.22 | 454,695 | +0.57(+1.93%) |
Feb 22, 2012 | 30.05 | 30.07 | 29.37 | 29.65 | 330,248 | -0.47(-1.55%) |
Feb 21, 2012 | 31.22 | 31.28 | 30.05 | 30.11 | 511,050 | -0.80(-2.57%) |
Feb 17, 2012 | 31.49 | 31.62 | 30.87 | 30.91 | 271,597 | -0.34(-1.08%) |
Feb 16, 2012 | 31.25 | 31.40 | 31.07 | 31.24 | 407,853 | +0.12(+0.39%) |
Feb 15, 2012 | 30.99 | 31.79 | 30.73 | 31.12 | 746,999 | +0.36(+1.19%) |
Feb 14, 2012 | 30.63 | 30.81 | 30.37 | 30.76 | 429,467 | -0.17(-0.54%) |
Feb 13, 2012 | 30.73 | 30.98 | 30.52 | 30.93 | 449,906 | +0.62(+2.04%) |
Feb 10, 2012 | 30.89 | 31.09 | 30.18 | 30.31 | 605,292 | -1.07(-3.40%) |
Feb 09, 2012 | 31.17 | 31.49 | 30.76 | 31.38 | 514,294 | +0.43(+1.39%) |
Feb 08, 2012 | 30.84 | 31.14 | 30.47 | 30.95 | 309,375 | +0.08(+0.27%) |
Feb 07, 2012 | 30.58 | 31.18 | 30.50 | 30.86 | 610,092 | +0.30(+0.98%) |
Feb 06, 2012 | 30.22 | 31.07 | 30.22 | 30.56 | 812,317 | +0.16(+0.52%) |
Feb 03, 2012 | 29.87 | 30.42 | 29.53 | 30.40 | 2,037,956 | +1.25(+4.30%) |
Feb 02, 2012 | 28.54 | 30.12 | 28.18 | 29.15 | 1,758,346 | +1.64(+5.95%) |
Feb 01, 2012 | 27.29 | 27.86 | 27.14 | 27.51 | 946,435 | +0.00(+0.00%) |
Jan 31, 2012 | 27.55 | 27.70 | 26.92 | 27.51 | 364,860 | +0.25(+0.93%) |
Jan 30, 2012 | 27.29 | 27.36 | 26.91 | 27.26 | 420,384 | -0.38(-1.39%) |
Jan 27, 2012 | 27.33 | 27.82 | 27.33 | 27.64 | 427,392 | +0.06(+0.20%) |
Jan 26, 2012 | 28.09 | 28.21 | 27.37 | 27.59 | 447,274 | -0.32(-1.14%) |
Jan 25, 2012 | 27.53 | 28.05 | 27.14 | 27.91 | 903,828 | +0.36(+1.29%) |
Jan 24, 2012 | 26.89 | 27.63 | 26.75 | 27.55 | 660,761 | +0.44(+1.62%) |
Jan 23, 2012 | 28.02 | 28.02 | 27.02 | 27.11 | 830,673 | -0.66(-2.39%) |
Jan 20, 2012 | 28.17 | 28.47 | 27.57 | 27.77 | 777,181 | -0.46(-1.62%) |
Jan 19, 2012 | 28.33 | 28.54 | 27.99 | 28.23 | 788,682 | -0.05(-0.17%) |
Jan 18, 2012 | 27.84 | 28.39 | 27.65 | 28.28 | 1,148,657 | +0.45(+1.61%) |
Jan 17, 2012 | 27.79 | 28.14 | 27.69 | 27.83 | 518,820 | +0.47(+1.71%) |
Jan 13, 2012 | 27.43 | 27.72 | 26.99 | 27.36 | 995,691 | -0.46(-1.65%) |
Jan 12, 2012 | 27.64 | 28.33 | 27.33 | 27.82 | 952,897 | +0.36(+1.33%) |
Jan 11, 2012 | 26.18 | 27.76 | 26.18 | 27.46 | 1,047,249 | +1.21(+4.60%) |
Jan 10, 2012 | 26.18 | 26.67 | 26.13 | 26.25 | 832,089 | +0.54(+2.11%) |
Jan 09, 2012 | 25.82 | 26.19 | 25.60 | 25.71 | 619,980 | +0.06(+0.22%) |
Jan 06, 2012 | 25.77 | 25.87 | 25.29 | 25.65 | 969,409 | +0.00(+0.00%) |
Jan 05, 2012 | 24.36 | 25.86 | 24.33 | 25.65 | 1,034,682 | +0.98(+3.98%) |
Jan 04, 2012 | 24.26 | 24.80 | 23.98 | 24.67 | 361,596 | +0.66(+2.77%) |
Dec 30, 2011 | 23.85 | 24.15 | 23.79 | 24.00 | 375,416 | +0.15(+0.63%) |
Dec 29, 2011 | 23.46 | 24.13 | 23.40 | 23.85 | 366,303 | +0.55(+2.37%) |
Dec 28, 2011 | 24.09 | 24.28 | 23.17 | 23.30 | 445,721 | -0.87(-3.60%) |
Dec 27, 2011 | 24.13 | 24.43 | 23.98 | 24.17 | 354,215 | +0.02(+0.08%) |
Dec 23, 2011 | 24.04 | 24.23 | 23.84 | 24.15 | 370,969 | +0.86(+3.69%) |
Dec 21, 2011 | 22.68 | 23.42 | 22.59 | 23.29 | 611,566 | +0.59(+2.60%) |
Dec 20, 2011 | 21.96 | 23.01 | 21.96 | 22.70 | 552,836 | +1.29(+6.03%) |
Dec 19, 2011 | 21.98 | 22.37 | 21.35 | 21.41 | 1,290,929 | -0.28(-1.29%) |
Dec 16, 2011 | 21.73 | 22.48 | 21.53 | 21.69 | 791,904 | +0.22(+1.04%) |
Dec 15, 2011 | 21.18 | 21.59 | 21.00 | 21.47 | 571,135 | +0.64(+3.09%) |
Dec 14, 2011 | 21.25 | 21.68 | 20.76 | 20.83 | 606,979 | -0.68(-3.16%) |
Dec 13, 2011 | 22.23 | 22.61 | 21.38 | 21.51 | 693,670 | -0.48(-2.20%) |
Dec 12, 2011 | 21.36 | 23.04 | 20.75 | 21.99 | 2,088,001 | +0.27(+1.24%) |
Dec 09, 2011 | 21.00 | 22.14 | 21.00 | 21.72 | 482,624 | +0.81(+3.88%) |
Dec 08, 2011 | 22.09 | 22.22 | 20.78 | 20.91 | 804,236 | -1.50(-6.69%) |
Dec 07, 2011 | 22.48 | 22.77 | 22.03 | 22.41 | 568,373 | -0.24(-1.07%) |
Dec 06, 2011 | 22.41 | 22.90 | 22.12 | 22.65 | 863,228 | +0.10(+0.45%) |
Dec 05, 2011 | 22.13 | 22.90 | 22.13 | 22.55 | 687,774 | +0.87(+4.00%) |
Dec 02, 2011 | 21.68 | 22.46 | 21.56 | 21.68 | 552,486 | +0.37(+1.75%) |