Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.25 | 29.27 | 29.03 | 29.25 | 1,682,149 | -0.08(-0.27%) |
Feb 28, 2012 | 29.23 | 29.34 | 29.10 | 29.33 | 1,410,546 | +0.18(+0.62%) |
Feb 27, 2012 | 29.04 | 29.24 | 29.01 | 29.15 | 690,302 | +0.10(+0.34%) |
Feb 24, 2012 | 28.99 | 29.10 | 28.94 | 29.05 | 747,934 | +0.06(+0.21%) |
Feb 23, 2012 | 29.10 | 29.14 | 28.91 | 28.99 | 973,732 | -0.28(-0.96%) |
Feb 22, 2012 | 29.07 | 29.27 | 29.06 | 29.27 | 971,537 | +0.09(+0.31%) |
Feb 21, 2012 | 29.06 | 29.22 | 29.04 | 29.18 | 819,453 | +0.19(+0.66%) |
Feb 17, 2012 | 28.98 | 29.06 | 28.86 | 28.99 | 676,002 | +0.06(+0.21%) |
Feb 16, 2012 | 28.77 | 28.98 | 28.76 | 28.93 | 672,181 | +0.16(+0.56%) |
Feb 15, 2012 | 28.78 | 28.86 | 28.71 | 28.77 | 812,636 | +0.03(+0.10%) |
Feb 14, 2012 | 28.67 | 28.81 | 28.60 | 28.74 | 803,806 | -0.06(-0.21%) |
Feb 13, 2012 | 28.74 | 28.83 | 28.67 | 28.80 | 1,119,627 | +0.19(+0.66%) |
Feb 10, 2012 | 28.70 | 28.84 | 28.58 | 28.61 | 1,216,476 | -0.30(-1.04%) |
Feb 09, 2012 | 29.19 | 29.28 | 28.84 | 28.91 | 837,568 | -0.23(-0.79%) |
Feb 08, 2012 | 29.21 | 29.34 | 29.07 | 29.14 | 943,115 | -0.02(-0.07%) |
Feb 07, 2012 | 29.08 | 29.28 | 29.05 | 29.16 | 674,866 | -0.09(-0.31%) |
Feb 06, 2012 | 29.12 | 29.27 | 29.08 | 29.25 | 805,051 | +0.06(+0.21%) |
Feb 03, 2012 | 29.20 | 29.27 | 29.06 | 29.19 | 1,043,174 | +0.14(+0.48%) |
Feb 02, 2012 | 28.97 | 29.09 | 28.92 | 29.05 | 544,521 | -0.03(-0.10%) |
Feb 01, 2012 | 29.09 | 29.12 | 28.92 | 29.08 | 702,532 | +0.08(+0.28%) |
Jan 31, 2012 | 29.02 | 29.06 | 28.87 | 29.00 | 784,980 | +0.18(+0.62%) |
Jan 30, 2012 | 29.00 | 29.02 | 28.78 | 28.82 | 1,048,391 | -0.38(-1.30%) |
Jan 27, 2012 | 29.16 | 29.26 | 29.12 | 29.20 | 1,078,902 | -0.10(-0.34%) |
Jan 26, 2012 | 29.48 | 29.53 | 29.30 | 29.30 | 1,274,705 | -0.04(-0.14%) |
Jan 25, 2012 | 29.27 | 29.34 | 29.11 | 29.34 | 818,427 | +0.10(+0.34%) |
Jan 24, 2012 | 28.94 | 29.33 | 28.93 | 29.24 | 1,459,273 | +0.31(+1.07%) |
Jan 23, 2012 | 28.82 | 28.96 | 28.76 | 28.93 | 2,136,469 | +0.15(+0.52%) |
Jan 20, 2012 | 28.87 | 28.90 | 28.70 | 28.78 | 1,337,828 | -0.07(-0.24%) |
Jan 19, 2012 | 28.72 | 28.89 | 28.68 | 28.85 | 1,353,607 | +0.22(+0.77%) |
Jan 18, 2012 | 28.68 | 28.75 | 28.59 | 28.63 | 1,202,852 | -0.05(-0.17%) |
Jan 17, 2012 | 28.69 | 28.82 | 28.65 | 28.68 | 2,319,619 | +0.06(+0.21%) |
Jan 13, 2012 | 28.69 | 28.73 | 28.49 | 28.62 | 1,847,374 | -0.19(-0.66%) |
Jan 12, 2012 | 28.91 | 29.00 | 28.63 | 28.81 | 1,646,902 | -0.44(-1.50%) |
Jan 11, 2012 | 29.07 | 29.28 | 29.01 | 29.25 | 1,035,465 | +0.02(+0.07%) |
Jan 10, 2012 | 28.98 | 29.27 | 28.91 | 29.23 | 1,219,049 | +0.43(+1.49%) |
Jan 09, 2012 | 28.58 | 28.84 | 28.52 | 28.80 | 911,500 | +0.45(+1.59%) |
Jan 06, 2012 | 28.57 | 28.57 | 28.34 | 28.35 | 1,115,156 | -0.05(-0.18%) |
Jan 05, 2012 | 28.88 | 28.91 | 28.37 | 28.40 | 1,121,965 | -0.62(-2.14%) |
Jan 04, 2012 | 29.17 | 29.18 | 28.99 | 29.02 | 789,491 | +0.14(+0.48%) |
Dec 30, 2011 | 28.84 | 28.88 | 28.77 | 28.88 | 705,472 | +0.11(+0.38%) |
Dec 29, 2011 | 28.81 | 28.82 | 28.61 | 28.77 | 800,087 | -0.08(-0.28%) |
Dec 28, 2011 | 29.03 | 29.05 | 28.73 | 28.85 | 1,262,276 | -0.05(-0.17%) |
Dec 27, 2011 | 28.57 | 28.93 | 28.54 | 28.90 | 719,805 | +0.30(+1.05%) |
Dec 23, 2011 | 28.59 | 28.65 | 28.55 | 28.60 | 575,787 | +0.22(+0.78%) |
Dec 21, 2011 | 28.19 | 28.42 | 28.15 | 28.38 | 1,089,898 | +0.10(+0.35%) |
Dec 20, 2011 | 28.24 | 28.34 | 28.20 | 28.28 | 1,450,178 | +0.29(+1.04%) |
Dec 19, 2011 | 27.82 | 28.04 | 27.77 | 27.99 | 1,210,456 | +0.38(+1.38%) |
Dec 16, 2011 | 27.71 | 27.75 | 27.57 | 27.61 | 885,435 | +0.00(+0.00%) |
Dec 15, 2011 | 27.75 | 27.79 | 27.60 | 27.61 | 932,397 | -0.08(-0.29%) |
Dec 14, 2011 | 27.84 | 27.96 | 27.61 | 27.69 | 1,873,583 | -0.45(-1.60%) |
Dec 13, 2011 | 28.12 | 28.27 | 28.07 | 28.14 | 1,112,699 | +0.17(+0.61%) |
Dec 12, 2011 | 27.74 | 28.08 | 27.61 | 27.97 | 2,427,698 | -0.04(-0.14%) |
Dec 09, 2011 | 28.08 | 28.26 | 27.96 | 28.01 | 877,642 | -0.31(-1.09%) |
Dec 08, 2011 | 28.27 | 28.46 | 28.16 | 28.32 | 1,022,598 | -0.01(-0.04%) |
Dec 07, 2011 | 28.60 | 28.64 | 28.25 | 28.33 | 1,181,380 | -0.37(-1.29%) |
Dec 06, 2011 | 28.54 | 28.70 | 28.47 | 28.70 | 1,305,451 | +0.07(+0.24%) |
Dec 05, 2011 | 28.89 | 28.99 | 28.57 | 28.63 | 1,401,394 | -0.13(-0.45%) |
Dec 02, 2011 | 28.99 | 29.04 | 28.70 | 28.76 | 855,508 | -0.14(-0.48%) |