Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.10 | 29.10 | 29.05 | 29.09 | 173,578 | -0.01(-0.03%) |
Feb 28, 2012 | 29.12 | 29.13 | 29.10 | 29.10 | 69,126 | -0.01(-0.03%) |
Feb 27, 2012 | 29.11 | 29.12 | 29.10 | 29.11 | 103,116 | +0.05(+0.17%) |
Feb 24, 2012 | 29.07 | 29.08 | 29.06 | 29.06 | 174,280 | +0.00(+0.00%) |
Feb 23, 2012 | 29.07 | 29.08 | 29.04 | 29.06 | 141,390 | -0.03(-0.10%) |
Feb 22, 2012 | 29.07 | 29.09 | 29.06 | 29.09 | 135,055 | -0.04(-0.14%) |
Feb 21, 2012 | 29.16 | 29.16 | 29.13 | 29.13 | 204,130 | -0.06(-0.21%) |
Feb 17, 2012 | 29.19 | 29.19 | 29.19 | 0 | +0.02(+0.07%) | |
Feb 16, 2012 | 29.18 | 29.19 | 29.16 | 29.17 | 75,782 | -0.03(-0.10%) |
Feb 15, 2012 | 29.16 | 29.20 | 29.16 | 29.20 | 112,943 | +0.04(+0.14%) |
Feb 14, 2012 | 29.15 | 29.18 | 29.15 | 29.16 | 69,635 | +0.03(+0.10%) |
Feb 13, 2012 | 29.15 | 29.16 | 29.13 | 29.13 | 149,617 | -0.04(-0.14%) |
Feb 10, 2012 | 29.16 | 29.18 | 29.16 | 29.17 | 120,044 | +0.02(+0.07%) |
Feb 09, 2012 | 29.13 | 29.15 | 29.11 | 29.15 | 98,326 | +0.01(+0.03%) |
Feb 08, 2012 | 29.16 | 29.16 | 29.13 | 29.14 | 141,882 | -0.03(-0.10%) |
Feb 07, 2012 | 29.17 | 29.18 | 29.15 | 29.17 | 131,672 | -0.01(-0.03%) |
Feb 06, 2012 | 29.18 | 29.19 | 29.17 | 29.18 | 456,278 | +0.01(+0.03%) |
Feb 03, 2012 | 29.17 | 29.18 | 29.16 | 29.17 | 70,189 | -0.03(-0.10%) |
Feb 02, 2012 | 29.19 | 29.22 | 29.19 | 29.20 | 181,632 | -0.02(-0.07%) |
Feb 01, 2012 | 29.21 | 29.22 | 29.18 | 29.22 | 135,376 | +0.01(+0.03%) |
Jan 31, 2012 | 29.19 | 29.23 | 29.19 | 29.21 | 82,075 | +0.01(+0.03%) |
Jan 30, 2012 | 29.18 | 29.22 | 29.18 | 29.20 | 97,180 | +0.01(+0.03%) |
Jan 27, 2012 | 29.16 | 29.19 | 29.16 | 29.19 | 55,095 | +0.02(+0.07%) |
Jan 26, 2012 | 29.15 | 29.17 | 29.11 | 29.17 | 423,359 | +0.02(+0.07%) |
Jan 25, 2012 | 29.09 | 29.16 | 29.09 | 29.15 | 79,749 | +0.01(+0.03%) |
Jan 24, 2012 | 29.19 | 29.19 | 29.13 | 29.14 | 148,079 | -0.03(-0.10%) |
Jan 23, 2012 | 29.18 | 29.18 | 29.16 | 29.17 | 209,798 | -0.01(-0.03%) |
Jan 20, 2012 | 29.20 | 29.20 | 29.18 | 29.18 | 81,842 | -0.02(-0.07%) |
Jan 19, 2012 | 29.23 | 29.24 | 29.20 | 29.20 | 173,364 | -0.04(-0.14%) |
Jan 18, 2012 | 29.24 | 29.25 | 29.23 | 29.24 | 98,463 | +0.00(+0.00%) |
Jan 17, 2012 | 29.22 | 29.26 | 29.22 | 29.24 | 332,061 | -0.01(-0.03%) |
Jan 16, 2012 | 29.27 | 29.27 | 29.24 | 29.25 | 52,208 | -0.01(-0.03%) |
Jan 13, 2012 | 29.26 | 29.28 | 29.25 | 29.26 | 67,377 | +0.02(+0.07%) |
Jan 12, 2012 | 29.24 | 29.26 | 29.23 | 29.24 | 100,722 | -0.02(-0.07%) |
Jan 11, 2012 | 29.21 | 29.26 | 29.21 | 29.26 | 107,996 | +0.03(+0.10%) |
Jan 10, 2012 | 29.21 | 29.23 | 29.20 | 29.23 | 145,996 | -0.01(-0.03%) |
Jan 09, 2012 | 29.25 | 29.25 | 29.22 | 29.24 | 67,910 | -0.01(-0.03%) |
Jan 06, 2012 | 29.22 | 29.26 | 29.22 | 29.25 | 216,148 | +0.02(+0.07%) |
Jan 05, 2012 | 29.19 | 29.23 | 29.19 | 29.23 | 59,136 | +0.05(+0.17%) |
Jan 04, 2012 | 29.20 | 29.22 | 29.18 | 29.18 | 45,876 | -0.07(-0.24%) |
Dec 30, 2011 | 29.21 | 29.25 | 29.19 | 29.25 | 59,972 | +0.03(+0.10%) |
Dec 29, 2011 | 29.22 | 29.23 | 29.19 | 29.22 | 48,171 | +0.00(+0.00%) |
Dec 28, 2011 | 29.22 | 29.26 | 29.21 | 29.22 | 52,509 | -0.04(-0.14%) |
Dec 23, 2011 | 29.25 | 29.26 | 29.26 | 29.26 | 107,977 | -0.06(-0.20%) |
Dec 21, 2011 | 29.32 | 29.35 | 29.31 | 29.32 | 137,530 | +0.00(+0.00%) |
Dec 20, 2011 | 29.33 | 29.34 | 29.31 | 29.32 | 128,727 | -0.03(-0.10%) |
Dec 19, 2011 | 29.34 | 29.36 | 29.33 | 29.35 | 106,587 | +0.01(+0.03%) |
Dec 16, 2011 | 29.35 | 29.36 | 29.32 | 29.34 | 224,227 | +0.02(+0.07%) |
Dec 15, 2011 | 29.31 | 29.33 | 29.30 | 29.32 | 65,196 | +0.00(+0.00%) |
Dec 14, 2011 | 29.31 | 29.32 | 29.29 | 29.32 | 90,222 | +0.00(+0.00%) |
Dec 13, 2011 | 29.28 | 29.32 | 29.26 | 29.32 | 144,260 | +0.02(+0.07%) |
Dec 12, 2011 | 29.26 | 29.31 | 29.26 | 29.30 | 56,965 | +0.03(+0.10%) |
Dec 09, 2011 | 29.29 | 29.29 | 29.25 | 29.27 | 48,045 | -0.02(-0.07%) |
Dec 08, 2011 | 29.24 | 29.31 | 29.24 | 29.29 | 69,915 | +0.02(+0.07%) |
Dec 07, 2011 | 29.22 | 29.27 | 29.21 | 29.27 | 175,471 | +0.07(+0.24%) |
Dec 06, 2011 | 29.23 | 29.23 | 29.19 | 29.20 | 124,204 | -0.01(-0.03%) |
Dec 05, 2011 | 29.20 | 29.22 | 29.20 | 29.21 | 159,912 | -0.03(-0.10%) |
Dec 02, 2011 | 29.21 | 29.24 | 29.20 | 29.24 | 57,262 | +0.03(+0.10%) |