Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.48 | 29.60 | 29.06 | 29.35 | 181,879 | +0.00(+0.00%) |
Feb 28, 2012 | 29.46 | 29.60 | 29.12 | 29.35 | 180,284 | -0.13(-0.44%) |
Feb 27, 2012 | 29.10 | 29.64 | 28.83 | 29.48 | 101,653 | +0.10(+0.34%) |
Feb 24, 2012 | 29.51 | 29.63 | 29.17 | 29.38 | 151,410 | -0.22(-0.74%) |
Feb 23, 2012 | 29.06 | 29.77 | 28.84 | 29.60 | 258,279 | +0.57(+1.96%) |
Feb 22, 2012 | 29.57 | 29.57 | 28.84 | 29.03 | 162,626 | -0.57(-1.93%) |
Feb 21, 2012 | 29.76 | 29.87 | 29.40 | 29.60 | 226,817 | -0.15(-0.50%) |
Feb 17, 2012 | 29.76 | 29.99 | 29.56 | 29.75 | 154,479 | +0.14(+0.47%) |
Feb 16, 2012 | 28.79 | 29.67 | 28.56 | 29.61 | 181,782 | +0.82(+2.85%) |
Feb 15, 2012 | 29.20 | 29.21 | 28.66 | 28.79 | 289,641 | -0.34(-1.17%) |
Feb 14, 2012 | 29.29 | 29.49 | 28.88 | 29.13 | 136,943 | -0.27(-0.92%) |
Feb 13, 2012 | 29.11 | 29.40 | 29.02 | 29.40 | 135,811 | +0.52(+1.80%) |
Feb 10, 2012 | 28.62 | 28.94 | 28.38 | 28.88 | 150,249 | -0.08(-0.28%) |
Feb 09, 2012 | 29.05 | 29.19 | 28.74 | 28.96 | 198,147 | -0.09(-0.31%) |
Feb 08, 2012 | 29.10 | 29.47 | 28.73 | 29.05 | 237,299 | +0.03(+0.10%) |
Feb 07, 2012 | 29.04 | 29.31 | 29.00 | 29.02 | 368,851 | -0.21(-0.72%) |
Feb 06, 2012 | 28.93 | 29.27 | 28.90 | 29.23 | 277,379 | +0.06(+0.21%) |
Feb 03, 2012 | 28.92 | 29.27 | 28.78 | 29.17 | 211,001 | +0.67(+2.35%) |
Feb 02, 2012 | 28.49 | 28.58 | 28.06 | 28.50 | 262,750 | +0.04(+0.14%) |
Feb 01, 2012 | 28.05 | 28.70 | 27.94 | 28.46 | 469,293 | +0.47(+1.68%) |
Jan 31, 2012 | 28.01 | 28.21 | 27.34 | 27.99 | 303,222 | +0.26(+0.94%) |
Jan 30, 2012 | 27.99 | 28.10 | 27.73 | 27.73 | 271,412 | -0.41(-1.46%) |
Jan 27, 2012 | 28.42 | 28.59 | 27.95 | 28.14 | 392,476 | -0.32(-1.12%) |
Jan 26, 2012 | 29.40 | 29.40 | 28.43 | 28.46 | 385,064 | -0.90(-3.07%) |
Jan 25, 2012 | 29.37 | 29.42 | 28.90 | 29.36 | 311,784 | -0.13(-0.44%) |
Jan 24, 2012 | 29.24 | 29.53 | 29.02 | 29.49 | 155,571 | +0.05(+0.17%) |
Jan 23, 2012 | 29.85 | 30.03 | 29.32 | 29.44 | 240,125 | -0.43(-1.44%) |
Jan 20, 2012 | 29.93 | 30.02 | 29.67 | 29.87 | 188,388 | -0.12(-0.40%) |
Jan 19, 2012 | 30.23 | 30.30 | 29.65 | 29.99 | 178,838 | -0.01(-0.03%) |
Jan 18, 2012 | 30.17 | 30.32 | 29.57 | 30.00 | 449,330 | -0.17(-0.56%) |
Jan 17, 2012 | 31.06 | 31.23 | 30.15 | 30.17 | 299,335 | -0.62(-2.01%) |
Jan 13, 2012 | 30.85 | 31.17 | 30.60 | 30.79 | 224,039 | -0.45(-1.44%) |
Jan 12, 2012 | 30.57 | 31.25 | 30.57 | 31.24 | 193,214 | +0.60(+1.96%) |
Jan 11, 2012 | 30.51 | 30.87 | 30.13 | 30.64 | 387,614 | -0.11(-0.36%) |
Jan 10, 2012 | 31.05 | 31.07 | 30.64 | 30.75 | 417,304 | +0.05(+0.16%) |
Jan 09, 2012 | 30.57 | 30.95 | 30.39 | 30.70 | 480,444 | +0.32(+1.05%) |
Jan 06, 2012 | 30.43 | 30.51 | 29.99 | 30.38 | 155,034 | +0.03(+0.10%) |
Jan 05, 2012 | 29.95 | 30.79 | 29.66 | 30.35 | 473,971 | +0.31(+1.03%) |
Jan 04, 2012 | 29.85 | 30.38 | 29.75 | 30.04 | 299,624 | +0.41(+1.38%) |
Dec 30, 2011 | 30.31 | 30.46 | 29.56 | 29.63 | 290,188 | -1.05(-3.42%) |
Dec 29, 2011 | 30.59 | 30.81 | 30.00 | 30.68 | 102,526 | +0.16(+0.52%) |
Dec 28, 2011 | 30.81 | 30.83 | 30.30 | 30.52 | 257,593 | -0.28(-0.91%) |
Dec 27, 2011 | 30.06 | 30.83 | 29.99 | 30.80 | 356,872 | +0.70(+2.33%) |
Dec 23, 2011 | 30.09 | 30.25 | 29.66 | 30.10 | 345,504 | +0.55(+1.86%) |
Dec 21, 2011 | 29.89 | 29.89 | 29.35 | 29.55 | 345,379 | -0.07(-0.24%) |
Dec 20, 2011 | 28.92 | 29.63 | 28.63 | 29.62 | 335,837 | +1.21(+4.26%) |
Dec 19, 2011 | 29.01 | 29.23 | 28.29 | 28.41 | 264,776 | -0.38(-1.32%) |
Dec 16, 2011 | 28.22 | 28.93 | 28.22 | 28.79 | 413,409 | +0.72(+2.57%) |
Dec 15, 2011 | 28.01 | 28.17 | 27.74 | 28.07 | 160,165 | +0.39(+1.41%) |
Dec 14, 2011 | 27.53 | 28.06 | 27.53 | 27.68 | 258,232 | -0.10(-0.36%) |
Dec 13, 2011 | 27.85 | 28.22 | 27.59 | 27.78 | 279,872 | +0.08(+0.29%) |
Dec 12, 2011 | 27.53 | 27.96 | 27.26 | 27.70 | 113,393 | -0.14(-0.50%) |
Dec 09, 2011 | 27.24 | 27.97 | 27.00 | 27.84 | 206,382 | +0.76(+2.81%) |
Dec 08, 2011 | 27.62 | 27.62 | 27.02 | 27.08 | 137,038 | -0.79(-2.83%) |
Dec 07, 2011 | 27.45 | 28.00 | 27.18 | 27.87 | 365,424 | +0.29(+1.05%) |
Dec 06, 2011 | 27.83 | 27.86 | 27.47 | 27.58 | 195,808 | -0.33(-1.18%) |
Dec 05, 2011 | 27.90 | 27.98 | 27.52 | 27.91 | 171,280 | +0.52(+1.90%) |
Dec 02, 2011 | 28.17 | 28.17 | 27.22 | 27.39 | 256,296 | -0.17(-0.62%) |