Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.23 | 29.56 | 29.22 | 29.45 | 524,620 | +0.17(+0.57%) |
Feb 28, 2012 | 29.10 | 29.32 | 29.04 | 29.28 | 361,761 | +0.10(+0.35%) |
Feb 27, 2012 | 29.19 | 29.28 | 29.10 | 29.18 | 633,506 | -0.25(-0.85%) |
Feb 24, 2012 | 29.52 | 29.57 | 29.43 | 29.43 | 586,680 | -0.21(-0.72%) |
Feb 23, 2012 | 29.80 | 29.83 | 29.52 | 29.64 | 319,803 | +0.00(+0.00%) |
Feb 22, 2012 | 29.86 | 29.86 | 29.64 | 29.64 | 261,642 | -0.38(-1.26%) |
Feb 21, 2012 | 29.91 | 30.11 | 29.87 | 30.02 | 379,037 | +0.33(+1.12%) |
Feb 17, 2012 | 29.88 | 29.89 | 29.69 | 29.69 | 148,768 | +0.00(+0.00%) |
Feb 16, 2012 | 29.52 | 29.81 | 29.45 | 29.69 | 703,600 | +0.23(+0.78%) |
Feb 15, 2012 | 29.42 | 29.46 | 29.29 | 29.46 | 805,237 | +0.05(+0.16%) |
Feb 14, 2012 | 29.50 | 29.52 | 29.28 | 29.41 | 305,190 | -0.15(-0.50%) |
Feb 13, 2012 | 29.71 | 29.74 | 29.52 | 29.56 | 167,753 | -0.06(-0.19%) |
Feb 10, 2012 | 29.64 | 29.73 | 29.52 | 29.62 | 273,422 | -0.38(-1.26%) |
Feb 09, 2012 | 29.90 | 30.21 | 29.86 | 30.00 | 1,677,464 | +0.21(+0.71%) |
Feb 08, 2012 | 29.81 | 29.87 | 29.68 | 29.78 | 406,319 | -0.02(-0.06%) |
Feb 07, 2012 | 29.71 | 29.92 | 29.66 | 29.80 | 180,653 | +0.36(+1.22%) |
Feb 06, 2012 | 29.70 | 29.77 | 29.42 | 29.44 | 179,588 | -0.29(-0.96%) |
Feb 03, 2012 | 29.76 | 29.88 | 29.66 | 29.73 | 1,484,198 | +0.61(+2.09%) |
Feb 02, 2012 | 29.16 | 29.22 | 29.03 | 29.12 | 308,526 | +0.01(+0.03%) |
Feb 01, 2012 | 28.97 | 29.17 | 28.92 | 29.11 | 476,232 | +0.34(+1.19%) |
Jan 31, 2012 | 29.14 | 29.17 | 28.75 | 28.77 | 423,095 | -0.32(-1.11%) |
Jan 30, 2012 | 29.00 | 29.13 | 28.87 | 29.09 | 767,364 | -0.36(-1.22%) |
Jan 27, 2012 | 29.52 | 29.71 | 29.41 | 29.45 | 237,950 | -0.09(-0.31%) |
Jan 26, 2012 | 29.81 | 29.83 | 29.54 | 29.54 | 894,073 | -0.41(-1.36%) |
Jan 25, 2012 | 30.00 | 30.02 | 29.37 | 29.95 | 1,189,732 | +0.04(+0.12%) |
Jan 24, 2012 | 29.83 | 30.05 | 29.82 | 29.91 | 803,979 | -0.03(-0.09%) |
Jan 23, 2012 | 29.98 | 30.10 | 29.84 | 29.94 | 393,071 | +0.19(+0.65%) |
Jan 20, 2012 | 29.57 | 29.76 | 29.52 | 29.75 | 278,850 | +0.32(+1.10%) |
Jan 19, 2012 | 29.19 | 29.51 | 29.13 | 29.42 | 480,697 | +0.39(+1.33%) |
Jan 18, 2012 | 28.66 | 29.04 | 28.64 | 29.04 | 286,167 | +0.35(+1.22%) |
Jan 17, 2012 | 28.79 | 28.80 | 28.64 | 28.68 | 586,352 | -0.11(-0.38%) |
Jan 13, 2012 | 28.74 | 28.81 | 28.63 | 28.80 | 484,423 | -0.27(-0.92%) |
Jan 12, 2012 | 29.04 | 29.19 | 28.97 | 29.06 | 317,899 | +0.00(+0.00%) |
Jan 11, 2012 | 29.28 | 29.28 | 28.98 | 29.06 | 256,019 | -0.39(-1.32%) |
Jan 10, 2012 | 29.59 | 29.59 | 29.32 | 29.45 | 110,686 | +0.06(+0.19%) |
Jan 09, 2012 | 29.41 | 29.44 | 29.14 | 29.40 | 331,131 | +0.04(+0.13%) |
Jan 06, 2012 | 29.60 | 29.60 | 29.29 | 29.36 | 201,227 | -0.23(-0.78%) |
Jan 05, 2012 | 29.50 | 29.63 | 29.25 | 29.59 | 134,933 | +0.07(+0.25%) |
Jan 04, 2012 | 29.23 | 29.61 | 29.22 | 29.52 | 189,088 | +0.76(+2.63%) |
Dec 30, 2011 | 28.72 | 28.83 | 28.68 | 28.76 | 373,277 | -0.08(-0.29%) |
Dec 29, 2011 | 28.93 | 29.03 | 28.79 | 28.84 | 573,352 | -0.07(-0.26%) |
Dec 28, 2011 | 29.39 | 29.39 | 28.80 | 28.92 | 334,485 | -0.55(-1.88%) |
Dec 27, 2011 | 29.58 | 29.66 | 29.45 | 29.47 | 742,655 | -0.14(-0.47%) |
Dec 23, 2011 | 29.53 | 29.73 | 29.50 | 29.61 | 377,607 | +0.23(+0.79%) |
Dec 21, 2011 | 29.02 | 29.40 | 29.00 | 29.38 | 551,461 | +0.37(+1.27%) |
Dec 20, 2011 | 28.57 | 29.04 | 28.57 | 29.01 | 653,447 | +0.74(+2.62%) |
Dec 19, 2011 | 28.67 | 28.68 | 28.25 | 28.27 | 716,268 | -0.41(-1.42%) |
Dec 16, 2011 | 28.89 | 28.91 | 28.60 | 28.68 | 630,067 | -0.31(-1.08%) |
Dec 15, 2011 | 29.07 | 29.12 | 28.91 | 28.99 | 282,510 | +0.11(+0.38%) |
Dec 14, 2011 | 29.28 | 29.34 | 28.88 | 28.88 | 498,166 | -0.59(-2.00%) |
Dec 13, 2011 | 29.89 | 29.93 | 29.31 | 29.47 | 390,572 | -0.28(-0.93%) |
Dec 12, 2011 | 29.76 | 29.83 | 29.61 | 29.75 | 541,591 | -0.33(-1.10%) |
Dec 09, 2011 | 29.50 | 30.09 | 29.48 | 30.08 | 273,127 | +0.61(+2.07%) |
Dec 08, 2011 | 29.86 | 29.89 | 29.42 | 29.47 | 555,600 | -0.35(-1.18%) |
Dec 07, 2011 | 29.94 | 30.05 | 29.72 | 29.82 | 224,482 | -0.15(-0.49%) |
Dec 06, 2011 | 29.82 | 30.08 | 29.71 | 29.97 | 386,632 | +0.30(+1.00%) |
Dec 05, 2011 | 30.05 | 30.05 | 29.58 | 29.67 | 449,091 | +0.06(+0.22%) |
Dec 02, 2011 | 30.12 | 30.15 | 29.60 | 29.61 | 352,352 | -0.41(-1.35%) |