Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.89 | 31.95 | 31.89 | 31.95 | 600 | -0.18(-0.56%) |
Feb 28, 2012 | 32.16 | 32.16 | 32.13 | 32.13 | 550 | +0.27(+0.86%) |
Feb 27, 2012 | 32.00 | 32.00 | 31.86 | 31.86 | 825 | -0.01(-0.03%) |
Feb 24, 2012 | 31.80 | 31.91 | 31.80 | 31.86 | 7,370 | +0.03(+0.09%) |
Feb 23, 2012 | 32.03 | 32.03 | 31.75 | 31.84 | 8,630 | -0.05(-0.14%) |
Feb 22, 2012 | 31.89 | 31.89 | 31.88 | 31.88 | 540 | -0.01(-0.03%) |
Feb 21, 2012 | 31.90 | 31.93 | 31.80 | 31.89 | 1,713 | -0.02(-0.06%) |
Feb 17, 2012 | 31.67 | 31.91 | 31.67 | 31.91 | 360 | +0.00(+0.01%) |
Feb 16, 2012 | 31.92 | 31.92 | 31.80 | 31.91 | 1,400 | -0.03(-0.08%) |
Feb 14, 2012 | 31.76 | 31.93 | 31.93 | 31.93 | 2,900 | -0.01(-0.02%) |
Feb 13, 2012 | 31.67 | 31.97 | 31.66 | 31.94 | 1,610 | +0.05(+0.16%) |
Feb 10, 2012 | 31.87 | 31.89 | 31.87 | 31.89 | 650 | +0.02(+0.06%) |
Feb 08, 2012 | 31.75 | 31.87 | 31.87 | 31.87 | 1,900 | +0.02(+0.06%) |
Feb 07, 2012 | 31.99 | 31.99 | 31.85 | 31.85 | 4,000 | -0.06(-0.20%) |
Feb 06, 2012 | 31.81 | 32.00 | 31.59 | 31.91 | 2,520 | -0.05(-0.16%) |
Feb 03, 2012 | 32.00 | 32.00 | 31.85 | 31.97 | 6,100 | -0.04(-0.14%) |
Feb 02, 2012 | 32.17 | 32.17 | 31.96 | 32.01 | 4,010 | -0.13(-0.40%) |
Feb 01, 2012 | 32.19 | 32.20 | 32.10 | 32.14 | 2,415 | -0.06(-0.19%) |
Jan 31, 2012 | 32.26 | 32.26 | 32.14 | 32.20 | 2,540 | +0.17(+0.53%) |
Jan 30, 2012 | 32.00 | 32.11 | 31.99 | 32.03 | 4,020 | +0.02(+0.06%) |
Jan 27, 2012 | 31.64 | 32.01 | 31.64 | 32.01 | 1,616 | +0.11(+0.34%) |
Jan 26, 2012 | 31.90 | 31.90 | 31.90 | 31.90 | 6,000 | +0.13(+0.41%) |
Jan 25, 2012 | 31.75 | 31.80 | 31.74 | 31.77 | 2,921 | +0.24(+0.76%) |
Jan 24, 2012 | 31.74 | 31.74 | 31.53 | 31.53 | 4,700 | -0.19(-0.61%) |
Jan 23, 2012 | 31.75 | 31.75 | 31.72 | 31.72 | 630 | +0.03(+0.10%) |
Jan 20, 2012 | 31.87 | 31.87 | 31.66 | 31.69 | 2,000 | -0.08(-0.25%) |
Jan 19, 2012 | 31.85 | 31.88 | 31.61 | 31.77 | 5,143 | -0.05(-0.16%) |
Jan 18, 2012 | 31.82 | 31.83 | 31.80 | 31.82 | 5,900 | +0.00(+0.00%) |
Jan 17, 2012 | 31.80 | 31.82 | 31.80 | 31.82 | 330 | +0.07(+0.22%) |
Jan 13, 2012 | 31.75 | 31.76 | 31.60 | 31.75 | 2,150 | +0.14(+0.44%) |
Jan 12, 2012 | 31.63 | 31.65 | 31.61 | 31.61 | 2,315 | +0.29(+0.93%) |
Jan 11, 2012 | 31.38 | 31.73 | 31.32 | 31.32 | 2,740 | -0.28(-0.89%) |
Jan 10, 2012 | 31.62 | 31.68 | 31.50 | 31.60 | 3,540 | +0.06(+0.19%) |
Jan 09, 2012 | 31.38 | 31.60 | 31.35 | 31.54 | 3,916 | +0.34(+1.09%) |
Jan 06, 2012 | 31.15 | 31.32 | 31.13 | 31.20 | 4,500 | +0.10(+0.32%) |
Jan 05, 2012 | 31.40 | 31.49 | 31.08 | 31.10 | 2,064 | -0.07(-0.22%) |
Jan 04, 2012 | 31.38 | 31.38 | 31.13 | 31.17 | 5,430 | -0.04(-0.13%) |
Dec 30, 2011 | 31.64 | 31.64 | 31.14 | 31.21 | 5,280 | -0.34(-1.08%) |
Dec 29, 2011 | 31.45 | 31.59 | 31.32 | 31.55 | 4,100 | +0.04(+0.13%) |
Dec 28, 2011 | 32.05 | 32.05 | 31.30 | 31.51 | 5,920 | -0.07(-0.22%) |
Dec 27, 2011 | 31.47 | 31.70 | 31.42 | 31.58 | 6,686 | +0.12(+0.39%) |
Dec 23, 2011 | 31.49 | 31.50 | 31.40 | 31.46 | 4,600 | -0.16(-0.52%) |
Dec 21, 2011 | 31.99 | 31.99 | 31.41 | 31.62 | 3,822 | -0.07(-0.22%) |
Dec 20, 2011 | 32.19 | 32.19 | 31.65 | 31.69 | 10,845 | -0.11(-0.35%) |
Dec 19, 2011 | 31.55 | 31.89 | 31.54 | 31.80 | 3,730 | +0.30(+0.95%) |
Dec 16, 2011 | 31.84 | 31.84 | 31.50 | 31.50 | 900 | -0.26(-0.82%) |
Dec 15, 2011 | 31.49 | 32.22 | 31.48 | 31.76 | 5,865 | +0.06(+0.19%) |
Dec 14, 2011 | 31.30 | 31.90 | 31.11 | 31.70 | 4,802 | +0.35(+1.12%) |
Dec 13, 2011 | 31.21 | 31.53 | 31.04 | 31.35 | 9,100 | +0.13(+0.42%) |
Dec 12, 2011 | 31.30 | 31.30 | 31.12 | 31.22 | 5,665 | -0.17(-0.54%) |
Dec 09, 2011 | 31.49 | 31.89 | 31.05 | 31.39 | 15,918 | +0.04(+0.13%) |
Dec 08, 2011 | 31.42 | 31.53 | 31.13 | 31.35 | 11,560 | +0.12(+0.38%) |
Dec 07, 2011 | 31.49 | 31.49 | 31.16 | 31.23 | 8,903 | +0.00(+0.01%) |
Dec 06, 2011 | 31.29 | 31.29 | 31.23 | 31.23 | 861 | -0.04(-0.13%) |
Dec 05, 2011 | 31.73 | 31.73 | 31.20 | 31.27 | 8,300 | -0.43(-1.36%) |
Dec 02, 2011 | 31.01 | 31.84 | 31.01 | 31.70 | 10,291 | +0.14(+0.44%) |