Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.62 | 32.60 | 31.62 | 31.77 | 808,926 | +0.15(+0.48%) |
Feb 28, 2012 | 31.79 | 32.25 | 31.57 | 31.62 | 892,887 | -0.09(-0.28%) |
Feb 27, 2012 | 30.71 | 31.80 | 30.28 | 31.71 | 717,872 | +0.79(+2.56%) |
Feb 24, 2012 | 30.70 | 31.09 | 30.57 | 30.92 | 823,787 | +0.37(+1.21%) |
Feb 23, 2012 | 31.03 | 31.03 | 30.50 | 30.55 | 1,148,852 | -0.53(-1.70%) |
Feb 22, 2012 | 30.90 | 31.49 | 30.56 | 31.08 | 724,787 | +0.06(+0.20%) |
Feb 21, 2012 | 30.63 | 31.05 | 30.54 | 31.02 | 372,748 | +0.40(+1.29%) |
Feb 17, 2012 | 31.26 | 31.26 | 30.60 | 30.62 | 721,197 | -0.48(-1.56%) |
Feb 16, 2012 | 30.68 | 31.13 | 30.68 | 31.11 | 538,757 | +0.43(+1.41%) |
Feb 15, 2012 | 31.51 | 31.56 | 30.63 | 30.68 | 887,784 | -0.64(-2.04%) |
Feb 14, 2012 | 31.05 | 31.33 | 30.98 | 31.31 | 306,446 | +0.12(+0.37%) |
Feb 13, 2012 | 31.49 | 31.60 | 30.96 | 31.20 | 689,962 | -0.09(-0.29%) |
Feb 10, 2012 | 31.40 | 31.69 | 31.28 | 31.29 | 879,588 | -0.44(-1.39%) |
Feb 09, 2012 | 31.37 | 31.74 | 31.22 | 31.73 | 509,769 | +0.42(+1.35%) |
Feb 08, 2012 | 31.17 | 31.35 | 31.07 | 31.31 | 420,490 | +0.12(+0.37%) |
Feb 07, 2012 | 30.79 | 31.22 | 30.58 | 31.19 | 512,641 | +0.27(+0.87%) |
Feb 06, 2012 | 30.61 | 31.43 | 30.61 | 30.92 | 593,385 | +0.22(+0.70%) |
Feb 03, 2012 | 29.98 | 30.98 | 29.98 | 30.70 | 763,357 | +1.05(+3.54%) |
Feb 02, 2012 | 30.08 | 30.19 | 29.16 | 29.65 | 1,651,569 | -0.48(-1.61%) |
Feb 01, 2012 | 29.39 | 30.14 | 29.26 | 30.14 | 1,378,840 | +0.88(+3.01%) |
Jan 31, 2012 | 29.46 | 29.46 | 29.07 | 29.26 | 523,695 | -0.03(-0.09%) |
Jan 30, 2012 | 29.26 | 29.47 | 29.14 | 29.29 | 960,613 | -0.22(-0.76%) |
Jan 27, 2012 | 29.12 | 29.68 | 29.12 | 29.51 | 374,074 | +0.19(+0.64%) |
Jan 26, 2012 | 29.28 | 29.45 | 29.17 | 29.32 | 565,307 | +0.20(+0.68%) |
Jan 25, 2012 | 28.65 | 29.21 | 28.44 | 29.12 | 750,053 | +0.48(+1.69%) |
Jan 24, 2012 | 28.94 | 29.06 | 28.57 | 28.64 | 588,718 | -0.45(-1.54%) |
Jan 23, 2012 | 29.15 | 29.37 | 28.86 | 29.09 | 426,182 | -0.08(-0.28%) |
Jan 20, 2012 | 29.22 | 29.46 | 28.97 | 29.17 | 894,878 | -0.06(-0.22%) |
Jan 19, 2012 | 28.95 | 29.55 | 28.95 | 29.23 | 1,064,064 | +0.33(+1.15%) |
Jan 18, 2012 | 29.11 | 29.23 | 28.76 | 28.90 | 933,394 | -0.18(-0.62%) |
Jan 17, 2012 | 29.72 | 30.00 | 29.08 | 29.08 | 846,086 | -0.28(-0.95%) |
Jan 13, 2012 | 29.81 | 29.93 | 29.25 | 29.36 | 520,099 | -0.67(-2.24%) |
Jan 12, 2012 | 30.17 | 30.31 | 29.60 | 30.03 | 503,224 | -0.04(-0.12%) |
Jan 11, 2012 | 30.04 | 30.19 | 29.87 | 30.07 | 348,001 | -0.04(-0.12%) |
Jan 10, 2012 | 29.97 | 30.41 | 29.92 | 30.10 | 414,682 | +0.49(+1.67%) |
Jan 09, 2012 | 29.94 | 30.06 | 29.54 | 29.61 | 470,030 | -0.12(-0.39%) |
Jan 06, 2012 | 29.26 | 29.89 | 29.06 | 29.73 | 569,051 | +0.34(+1.16%) |
Jan 05, 2012 | 28.98 | 29.42 | 28.74 | 29.38 | 546,713 | +0.33(+1.14%) |
Jan 04, 2012 | 29.30 | 29.40 | 28.96 | 29.05 | 846,265 | -0.52(-1.76%) |
Dec 30, 2011 | 29.38 | 29.73 | 29.23 | 29.57 | 331,145 | +0.14(+0.49%) |
Dec 29, 2011 | 29.22 | 29.55 | 29.18 | 29.43 | 259,422 | +0.36(+1.24%) |
Dec 28, 2011 | 29.99 | 29.99 | 29.04 | 29.07 | 285,246 | -0.93(-3.11%) |
Dec 27, 2011 | 29.91 | 30.22 | 29.72 | 30.00 | 334,265 | +0.00(+0.00%) |
Dec 23, 2011 | 29.55 | 30.04 | 29.46 | 30.00 | 218,594 | +0.49(+1.67%) |
Dec 21, 2011 | 29.54 | 29.75 | 29.19 | 29.51 | 465,156 | -0.18(-0.60%) |
Dec 20, 2011 | 29.44 | 30.04 | 29.44 | 29.69 | 580,012 | +0.84(+2.89%) |
Dec 19, 2011 | 29.25 | 29.56 | 28.81 | 28.85 | 439,115 | -0.34(-1.17%) |
Dec 16, 2011 | 29.18 | 29.86 | 28.89 | 29.20 | 1,041,479 | +0.20(+0.68%) |
Dec 15, 2011 | 28.96 | 29.18 | 28.65 | 29.00 | 805,001 | +0.41(+1.45%) |
Dec 14, 2011 | 29.05 | 29.40 | 28.45 | 28.58 | 569,689 | -0.68(-2.33%) |
Dec 13, 2011 | 30.05 | 30.22 | 28.97 | 29.27 | 691,066 | -0.49(-1.66%) |
Dec 12, 2011 | 29.44 | 29.81 | 29.29 | 29.76 | 660,021 | -0.12(-0.39%) |
Dec 09, 2011 | 29.12 | 29.99 | 29.12 | 29.88 | 487,710 | +0.91(+3.13%) |
Dec 08, 2011 | 29.71 | 29.87 | 28.88 | 28.97 | 638,495 | -1.01(-3.38%) |
Dec 07, 2011 | 30.21 | 30.34 | 29.46 | 29.99 | 492,703 | -0.55(-1.79%) |
Dec 06, 2011 | 30.50 | 30.69 | 30.19 | 30.53 | 386,795 | +0.03(+0.09%) |
Dec 05, 2011 | 31.04 | 31.04 | 30.27 | 30.51 | 619,122 | +0.06(+0.21%) |
Dec 02, 2011 | 30.46 | 31.02 | 30.21 | 30.44 | 573,387 | +0.09(+0.30%) |