Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 30.27 | 30.33 | 29.90 | 30.08 | 1,762,038 | -0.22(-0.74%) |
Feb 28, 2012 | 30.39 | 30.46 | 30.16 | 30.30 | 1,473,979 | +0.04(+0.13%) |
Feb 27, 2012 | 30.44 | 30.49 | 30.21 | 30.26 | 3,034,088 | -0.30(-0.97%) |
Feb 24, 2012 | 30.55 | 30.68 | 30.46 | 30.56 | 1,203,462 | +0.02(+0.07%) |
Feb 23, 2012 | 30.34 | 30.61 | 30.22 | 30.54 | 1,810,801 | +0.24(+0.79%) |
Feb 22, 2012 | 30.35 | 30.42 | 30.15 | 30.30 | 1,960,571 | +0.02(+0.07%) |
Feb 21, 2012 | 30.29 | 30.41 | 30.17 | 30.27 | 1,521,817 | +0.02(+0.07%) |
Feb 17, 2012 | 30.18 | 30.42 | 30.15 | 30.25 | 1,973,876 | +0.17(+0.56%) |
Feb 16, 2012 | 29.80 | 30.24 | 29.80 | 30.08 | 2,469,511 | +0.44(+1.48%) |
Feb 15, 2012 | 29.76 | 29.83 | 29.39 | 29.64 | 2,326,984 | -0.10(-0.34%) |
Feb 14, 2012 | 29.92 | 29.98 | 29.56 | 29.74 | 1,854,220 | -0.18(-0.61%) |
Feb 13, 2012 | 30.17 | 30.23 | 29.86 | 29.93 | 1,446,697 | -0.13(-0.43%) |
Feb 10, 2012 | 30.11 | 30.22 | 29.98 | 30.06 | 1,083,872 | -0.17(-0.57%) |
Feb 09, 2012 | 30.36 | 30.38 | 30.08 | 30.23 | 964,792 | -0.14(-0.48%) |
Feb 08, 2012 | 30.29 | 30.40 | 30.15 | 30.37 | 1,165,744 | +0.08(+0.26%) |
Feb 07, 2012 | 29.62 | 30.35 | 29.56 | 30.30 | 2,307,322 | +0.67(+2.28%) |
Feb 06, 2012 | 29.76 | 29.84 | 29.55 | 29.62 | 1,045,929 | -0.30(-1.01%) |
Feb 03, 2012 | 30.04 | 30.16 | 29.79 | 29.92 | 1,176,076 | +0.09(+0.30%) |
Feb 02, 2012 | 29.81 | 29.93 | 29.69 | 29.83 | 777,059 | +0.06(+0.19%) |
Feb 01, 2012 | 29.76 | 29.87 | 29.67 | 29.78 | 1,283,055 | +0.13(+0.45%) |
Jan 31, 2012 | 29.77 | 29.85 | 29.55 | 29.64 | 1,484,589 | +0.03(+0.09%) |
Jan 30, 2012 | 29.72 | 29.79 | 29.51 | 29.62 | 1,354,201 | -0.25(-0.82%) |
Jan 27, 2012 | 30.22 | 30.22 | 29.72 | 29.86 | 1,723,089 | -0.41(-1.36%) |
Jan 26, 2012 | 30.14 | 30.36 | 30.02 | 30.27 | 1,560,723 | +0.16(+0.52%) |
Jan 25, 2012 | 29.43 | 30.14 | 29.23 | 30.12 | 1,655,327 | +0.61(+2.08%) |
Jan 24, 2012 | 29.57 | 29.68 | 29.40 | 29.51 | 993,091 | -0.17(-0.58%) |
Jan 23, 2012 | 29.87 | 30.00 | 29.57 | 29.68 | 1,570,476 | -0.20(-0.67%) |
Jan 20, 2012 | 29.57 | 29.88 | 29.53 | 29.88 | 1,373,893 | +0.36(+1.21%) |
Jan 19, 2012 | 29.80 | 29.83 | 29.41 | 29.52 | 1,357,412 | -0.30(-1.01%) |
Jan 18, 2012 | 29.87 | 29.87 | 29.60 | 29.82 | 1,182,976 | -0.02(-0.07%) |
Jan 17, 2012 | 30.02 | 30.13 | 29.74 | 29.84 | 1,335,935 | +0.05(+0.17%) |
Jan 13, 2012 | 29.73 | 29.84 | 29.52 | 29.79 | 1,250,423 | -0.06(-0.19%) |
Jan 12, 2012 | 29.87 | 30.00 | 29.78 | 29.85 | 1,012,069 | +0.00(+0.00%) |
Jan 11, 2012 | 29.91 | 30.00 | 29.78 | 29.85 | 1,127,794 | -0.10(-0.33%) |
Jan 10, 2012 | 30.09 | 30.14 | 29.86 | 29.95 | 1,555,289 | +0.13(+0.45%) |
Jan 09, 2012 | 29.91 | 29.93 | 29.68 | 29.82 | 979,161 | +0.00(+0.00%) |
Jan 06, 2012 | 30.08 | 30.10 | 29.75 | 29.82 | 1,237,851 | -0.26(-0.87%) |
Jan 05, 2012 | 29.84 | 30.18 | 29.67 | 30.08 | 1,688,522 | +0.22(+0.73%) |
Jan 04, 2012 | 30.02 | 30.15 | 29.81 | 29.86 | 1,460,549 | -0.47(-1.56%) |
Dec 30, 2011 | 30.65 | 30.65 | 30.34 | 30.34 | 1,618,362 | -0.32(-1.04%) |
Dec 29, 2011 | 30.54 | 30.70 | 30.48 | 30.65 | 1,103,604 | +0.21(+0.70%) |
Dec 28, 2011 | 30.73 | 30.76 | 30.39 | 30.44 | 1,018,983 | -0.23(-0.75%) |
Dec 27, 2011 | 30.47 | 30.73 | 30.35 | 30.67 | 764,827 | +0.20(+0.64%) |
Dec 23, 2011 | 30.34 | 30.64 | 30.30 | 30.47 | 981,067 | +0.25(+0.83%) |
Dec 21, 2011 | 29.90 | 30.30 | 29.90 | 30.22 | 1,706,298 | +0.37(+1.23%) |
Dec 20, 2011 | 29.31 | 29.91 | 29.30 | 29.86 | 2,158,341 | +0.76(+2.60%) |
Dec 19, 2011 | 29.00 | 29.17 | 28.90 | 29.10 | 3,044,761 | +0.44(+1.54%) |
Dec 16, 2011 | 28.79 | 28.98 | 28.58 | 28.66 | 2,564,744 | -0.04(-0.14%) |
Dec 15, 2011 | 28.78 | 28.84 | 28.60 | 28.70 | 2,467,178 | +0.21(+0.74%) |
Dec 14, 2011 | 28.65 | 28.79 | 28.37 | 28.49 | 2,430,304 | -0.15(-0.52%) |
Dec 13, 2011 | 28.72 | 28.97 | 28.53 | 28.64 | 1,871,707 | +0.03(+0.12%) |
Dec 12, 2011 | 28.64 | 28.75 | 28.32 | 28.60 | 6,587,418 | -0.14(-0.48%) |
Dec 09, 2011 | 28.44 | 28.82 | 28.44 | 28.74 | 1,884,150 | +0.40(+1.40%) |
Dec 08, 2011 | 28.75 | 28.75 | 28.28 | 28.34 | 2,033,468 | -0.46(-1.59%) |
Dec 07, 2011 | 28.88 | 28.94 | 28.60 | 28.80 | 1,921,121 | -0.17(-0.59%) |
Dec 06, 2011 | 28.89 | 29.18 | 28.82 | 28.97 | 2,005,263 | +0.16(+0.55%) |
Dec 05, 2011 | 28.76 | 28.95 | 28.56 | 28.81 | 1,921,409 | +0.34(+1.20%) |
Dec 02, 2011 | 29.11 | 29.16 | 28.42 | 28.47 | 2,095,420 | -0.52(-1.79%) |