Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.89 | 30.55 | 29.75 | 30.20 | 189,993 | +0.31(+1.04%) |
Feb 28, 2012 | 30.32 | 30.38 | 29.87 | 29.89 | 103,107 | -0.35(-1.14%) |
Feb 27, 2012 | 30.30 | 30.45 | 30.19 | 30.23 | 106,315 | -0.38(-1.24%) |
Feb 24, 2012 | 30.60 | 30.81 | 30.40 | 30.61 | 222,336 | +0.00(+0.00%) |
Feb 23, 2012 | 30.27 | 30.68 | 30.20 | 30.61 | 206,403 | +0.39(+1.28%) |
Feb 22, 2012 | 30.38 | 30.61 | 29.92 | 30.22 | 158,590 | -0.32(-1.05%) |
Feb 21, 2012 | 30.55 | 30.71 | 30.11 | 30.54 | 200,201 | -0.09(-0.30%) |
Feb 17, 2012 | 30.68 | 30.76 | 30.60 | 30.64 | 178,473 | -0.03(-0.08%) |
Feb 16, 2012 | 30.81 | 30.81 | 30.49 | 30.66 | 254,326 | -0.14(-0.46%) |
Feb 15, 2012 | 30.93 | 31.03 | 30.53 | 30.81 | 226,429 | -0.08(-0.25%) |
Feb 14, 2012 | 30.66 | 30.98 | 30.66 | 30.88 | 176,426 | +0.12(+0.38%) |
Feb 13, 2012 | 31.02 | 31.10 | 30.70 | 30.76 | 262,428 | -0.03(-0.11%) |
Feb 10, 2012 | 31.05 | 31.34 | 30.76 | 30.80 | 219,951 | -0.57(-1.82%) |
Feb 09, 2012 | 32.03 | 32.20 | 31.24 | 31.37 | 292,229 | -0.61(-1.90%) |
Feb 08, 2012 | 31.84 | 32.11 | 31.84 | 31.98 | 211,972 | +0.09(+0.29%) |
Feb 07, 2012 | 32.31 | 32.31 | 31.87 | 31.88 | 384,619 | -0.44(-1.35%) |
Feb 06, 2012 | 32.18 | 32.46 | 31.85 | 32.32 | 216,799 | -0.04(-0.13%) |
Feb 03, 2012 | 32.63 | 32.82 | 32.35 | 32.36 | 287,327 | -0.09(-0.29%) |
Feb 02, 2012 | 32.67 | 33.04 | 32.35 | 32.45 | 675,743 | -0.23(-0.70%) |
Feb 01, 2012 | 31.71 | 32.69 | 31.56 | 32.68 | 560,176 | +0.97(+3.05%) |
Jan 31, 2012 | 31.35 | 31.74 | 31.18 | 31.71 | 305,442 | +0.51(+1.65%) |
Jan 30, 2012 | 31.42 | 31.42 | 31.02 | 31.20 | 356,434 | -0.18(-0.56%) |
Jan 27, 2012 | 30.65 | 31.51 | 30.43 | 31.38 | 589,385 | +0.67(+2.19%) |
Jan 26, 2012 | 29.70 | 30.95 | 29.64 | 30.70 | 641,613 | +1.16(+3.93%) |
Jan 25, 2012 | 28.68 | 29.58 | 28.57 | 29.54 | 448,850 | +0.79(+2.75%) |
Jan 24, 2012 | 28.46 | 28.76 | 28.19 | 28.75 | 150,682 | +0.13(+0.47%) |
Jan 23, 2012 | 28.52 | 28.74 | 28.31 | 28.62 | 137,320 | +0.22(+0.77%) |
Jan 20, 2012 | 28.56 | 28.61 | 28.30 | 28.40 | 153,749 | -0.26(-0.91%) |
Jan 19, 2012 | 28.92 | 29.20 | 28.51 | 28.66 | 218,272 | -0.24(-0.84%) |
Jan 18, 2012 | 28.79 | 29.24 | 28.70 | 28.90 | 350,098 | +0.12(+0.41%) |
Jan 17, 2012 | 28.38 | 28.83 | 28.37 | 28.79 | 611,490 | +0.52(+1.85%) |
Jan 13, 2012 | 28.22 | 28.38 | 27.79 | 28.26 | 140,362 | -0.16(-0.56%) |
Jan 12, 2012 | 28.63 | 28.79 | 28.33 | 28.42 | 337,931 | -0.15(-0.53%) |
Jan 11, 2012 | 27.35 | 29.06 | 27.26 | 28.57 | 482,565 | +1.10(+4.01%) |
Jan 10, 2012 | 27.08 | 27.65 | 27.05 | 27.47 | 157,322 | +0.66(+2.45%) |
Jan 09, 2012 | 27.24 | 27.49 | 26.79 | 26.82 | 247,979 | -0.37(-1.36%) |
Jan 06, 2012 | 26.91 | 27.22 | 26.65 | 27.19 | 346,807 | +0.34(+1.25%) |
Jan 05, 2012 | 26.62 | 27.05 | 26.36 | 26.85 | 357,424 | +0.08(+0.31%) |
Jan 04, 2012 | 27.10 | 27.22 | 26.69 | 26.77 | 428,834 | +0.44(+1.66%) |
Dec 30, 2011 | 27.03 | 27.05 | 26.32 | 26.33 | 103,812 | -0.56(-2.07%) |
Dec 29, 2011 | 26.55 | 27.01 | 26.55 | 26.88 | 94,244 | +0.36(+1.36%) |
Dec 28, 2011 | 27.19 | 27.30 | 26.50 | 26.52 | 124,136 | -0.77(-2.84%) |
Dec 27, 2011 | 27.04 | 27.54 | 27.03 | 27.30 | 144,073 | +0.08(+0.28%) |
Dec 23, 2011 | 27.38 | 27.38 | 27.03 | 27.22 | 120,242 | -0.13(-0.49%) |
Dec 21, 2011 | 26.96 | 27.36 | 26.82 | 27.35 | 216,601 | +0.27(+0.99%) |
Dec 20, 2011 | 27.08 | 27.35 | 26.81 | 27.09 | 219,630 | +0.29(+1.07%) |
Dec 19, 2011 | 26.69 | 27.14 | 26.66 | 26.80 | 490,659 | +0.19(+0.70%) |
Dec 16, 2011 | 26.34 | 26.70 | 26.30 | 26.61 | 1,512,151 | +0.48(+1.84%) |
Dec 15, 2011 | 26.29 | 26.40 | 25.66 | 26.13 | 447,389 | +0.08(+0.29%) |
Dec 14, 2011 | 25.40 | 26.15 | 25.27 | 26.06 | 287,842 | +0.47(+1.84%) |
Dec 13, 2011 | 25.48 | 25.93 | 25.48 | 25.59 | 338,704 | +0.24(+0.93%) |
Dec 12, 2011 | 25.67 | 25.79 | 25.05 | 25.35 | 282,333 | -0.60(-2.30%) |
Dec 09, 2011 | 25.73 | 26.18 | 25.67 | 25.95 | 191,223 | +0.26(+1.02%) |
Dec 08, 2011 | 26.30 | 26.56 | 25.51 | 25.69 | 325,744 | -0.84(-3.17%) |
Dec 07, 2011 | 26.13 | 26.62 | 25.48 | 26.53 | 450,893 | +0.19(+0.70%) |
Dec 06, 2011 | 26.45 | 26.74 | 26.29 | 26.34 | 361,793 | -0.04(-0.16%) |
Dec 05, 2011 | 26.54 | 26.72 | 26.25 | 26.39 | 504,636 | +0.13(+0.48%) |
Dec 02, 2011 | 26.93 | 26.93 | 26.23 | 26.26 | 445,770 | -0.42(-1.58%) |