Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.71 | 29.76 | 29.20 | 29.30 | 261,772 | -0.33(-1.10%) |
Feb 28, 2012 | 29.68 | 29.81 | 29.46 | 29.62 | 221,397 | -0.08(-0.27%) |
Feb 27, 2012 | 29.62 | 29.83 | 29.46 | 29.70 | 1,254,300 | -0.07(-0.23%) |
Feb 24, 2012 | 29.71 | 29.86 | 29.69 | 29.77 | 163,989 | +0.13(+0.44%) |
Feb 23, 2012 | 29.53 | 29.67 | 29.30 | 29.64 | 963,005 | +0.18(+0.61%) |
Feb 22, 2012 | 29.44 | 29.64 | 29.39 | 29.46 | 178,516 | +0.08(+0.26%) |
Feb 21, 2012 | 29.41 | 29.53 | 29.31 | 29.39 | 245,578 | +0.15(+0.51%) |
Feb 17, 2012 | 29.35 | 29.35 | 29.06 | 29.24 | 254,296 | +0.12(+0.40%) |
Feb 16, 2012 | 28.73 | 29.15 | 28.62 | 29.12 | 132,482 | +0.42(+1.47%) |
Feb 15, 2012 | 28.86 | 28.92 | 28.64 | 28.70 | 282,707 | -0.05(-0.19%) |
Feb 14, 2012 | 28.62 | 28.79 | 28.53 | 28.75 | 239,712 | +0.08(+0.28%) |
Feb 13, 2012 | 28.69 | 28.75 | 28.46 | 28.67 | 132,647 | +0.25(+0.88%) |
Feb 10, 2012 | 28.43 | 28.49 | 28.32 | 28.42 | 155,160 | -0.31(-1.09%) |
Feb 09, 2012 | 28.83 | 28.85 | 28.53 | 28.73 | 93,258 | -0.01(-0.02%) |
Feb 08, 2012 | 28.86 | 28.94 | 28.56 | 28.74 | 178,825 | -0.06(-0.21%) |
Feb 07, 2012 | 28.56 | 28.86 | 28.32 | 28.80 | 105,759 | +0.16(+0.54%) |
Feb 06, 2012 | 28.18 | 28.65 | 28.12 | 28.65 | 121,639 | +0.31(+1.10%) |
Feb 03, 2012 | 28.15 | 28.35 | 28.02 | 28.33 | 214,372 | +0.52(+1.85%) |
Feb 02, 2012 | 27.73 | 27.92 | 27.60 | 27.82 | 276,502 | +0.12(+0.44%) |
Feb 01, 2012 | 27.74 | 27.89 | 27.59 | 27.69 | 472,050 | +0.15(+0.54%) |
Jan 31, 2012 | 27.93 | 27.96 | 27.45 | 27.55 | 233,676 | -0.22(-0.78%) |
Jan 30, 2012 | 27.60 | 27.76 | 27.39 | 27.76 | 284,249 | -0.13(-0.46%) |
Jan 27, 2012 | 27.82 | 28.01 | 27.81 | 27.89 | 209,136 | -0.06(-0.22%) |
Jan 26, 2012 | 28.52 | 28.55 | 27.87 | 27.95 | 261,821 | -0.45(-1.58%) |
Jan 25, 2012 | 27.98 | 28.44 | 27.67 | 28.40 | 201,776 | +0.37(+1.31%) |
Jan 24, 2012 | 27.84 | 28.06 | 27.78 | 28.03 | 111,998 | -0.07(-0.27%) |
Jan 23, 2012 | 27.97 | 28.18 | 27.94 | 28.11 | 385,570 | +0.21(+0.75%) |
Jan 20, 2012 | 27.93 | 28.01 | 27.70 | 27.90 | 107,497 | -0.04(-0.15%) |
Jan 19, 2012 | 27.93 | 28.03 | 27.80 | 27.94 | 158,812 | +0.13(+0.46%) |
Jan 18, 2012 | 27.25 | 27.81 | 27.22 | 27.81 | 162,072 | +0.45(+1.66%) |
Jan 17, 2012 | 27.48 | 27.58 | 27.28 | 27.36 | 181,432 | +0.19(+0.70%) |
Jan 13, 2012 | 27.10 | 27.17 | 26.89 | 27.17 | 164,589 | -0.10(-0.37%) |
Jan 12, 2012 | 27.39 | 27.49 | 27.19 | 27.27 | 335,857 | -0.27(-0.99%) |
Jan 11, 2012 | 27.76 | 27.78 | 27.45 | 27.54 | 130,784 | -0.37(-1.31%) |
Jan 10, 2012 | 28.01 | 28.10 | 27.83 | 27.91 | 576,683 | +0.24(+0.86%) |
Jan 09, 2012 | 27.53 | 27.71 | 27.53 | 27.67 | 326,913 | +0.14(+0.52%) |
Jan 06, 2012 | 27.71 | 27.75 | 27.50 | 27.53 | 172,364 | -0.13(-0.47%) |
Jan 05, 2012 | 27.67 | 27.72 | 27.38 | 27.65 | 353,481 | -0.16(-0.56%) |
Jan 04, 2012 | 27.63 | 27.86 | 27.52 | 27.81 | 172,449 | +0.77(+2.84%) |
Dec 30, 2011 | 27.04 | 27.16 | 27.03 | 27.04 | 251,558 | -0.01(-0.05%) |
Dec 29, 2011 | 26.78 | 27.10 | 26.78 | 27.06 | 146,673 | +0.29(+1.07%) |
Dec 28, 2011 | 27.29 | 27.34 | 26.74 | 26.77 | 172,785 | -0.52(-1.89%) |
Dec 27, 2011 | 27.22 | 27.40 | 27.19 | 27.29 | 136,349 | +0.05(+0.17%) |
Dec 23, 2011 | 27.15 | 27.24 | 27.03 | 27.24 | 91,396 | +0.53(+1.97%) |
Dec 21, 2011 | 26.42 | 26.78 | 26.28 | 26.71 | 209,911 | +0.29(+1.10%) |
Dec 20, 2011 | 25.88 | 26.47 | 25.88 | 26.42 | 200,207 | +1.01(+3.97%) |
Dec 19, 2011 | 25.87 | 25.90 | 25.35 | 25.41 | 591,127 | -0.43(-1.68%) |
Dec 16, 2011 | 25.80 | 25.95 | 25.60 | 25.85 | 152,516 | +0.27(+1.06%) |
Dec 15, 2011 | 25.91 | 25.99 | 25.50 | 25.58 | 212,283 | -0.08(-0.32%) |
Dec 14, 2011 | 26.06 | 26.19 | 25.52 | 25.66 | 228,802 | -0.74(-2.79%) |
Dec 13, 2011 | 26.77 | 27.13 | 26.23 | 26.40 | 112,102 | -0.22(-0.84%) |
Dec 12, 2011 | 27.00 | 27.00 | 26.27 | 26.62 | 127,351 | -0.64(-2.36%) |
Dec 09, 2011 | 26.81 | 27.34 | 26.78 | 27.26 | 187,221 | +0.61(+2.28%) |
Dec 08, 2011 | 27.17 | 27.32 | 26.59 | 26.65 | 254,266 | -0.70(-2.57%) |
Dec 07, 2011 | 27.51 | 27.58 | 27.17 | 27.36 | 278,077 | -0.23(-0.83%) |
Dec 06, 2011 | 27.52 | 27.80 | 27.36 | 27.59 | 167,409 | +0.03(+0.10%) |
Dec 05, 2011 | 27.65 | 27.86 | 27.34 | 27.56 | 172,930 | +0.36(+1.32%) |
Dec 02, 2011 | 27.52 | 27.60 | 27.17 | 27.20 | 309,842 | -0.02(-0.07%) |