Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.64 | 31.73 | 31.40 | 31.50 | 563,669 | -0.03(-0.10%) |
Feb 28, 2012 | 31.01 | 31.59 | 31.00 | 31.53 | 283,247 | +0.48(+1.55%) |
Feb 27, 2012 | 30.88 | 31.10 | 30.59 | 31.05 | 197,834 | -0.07(-0.22%) |
Feb 24, 2012 | 31.05 | 31.20 | 30.87 | 31.12 | 194,860 | +0.08(+0.26%) |
Feb 23, 2012 | 30.98 | 31.22 | 30.76 | 31.04 | 273,362 | +0.03(+0.10%) |
Feb 22, 2012 | 31.06 | 31.24 | 30.89 | 31.01 | 288,721 | -0.20(-0.64%) |
Feb 21, 2012 | 30.81 | 31.45 | 30.74 | 31.21 | 333,708 | +0.27(+0.87%) |
Feb 17, 2012 | 31.32 | 31.33 | 30.87 | 30.94 | 220,785 | -0.22(-0.71%) |
Feb 16, 2012 | 30.74 | 31.36 | 30.57 | 31.16 | 420,105 | +0.79(+2.60%) |
Feb 15, 2012 | 30.22 | 30.42 | 30.00 | 30.37 | 420,170 | +0.25(+0.83%) |
Feb 14, 2012 | 29.99 | 30.32 | 29.75 | 30.12 | 293,552 | +0.00(+0.00%) |
Feb 13, 2012 | 30.00 | 30.28 | 29.90 | 30.12 | 363,596 | +0.22(+0.74%) |
Feb 10, 2012 | 29.50 | 30.00 | 29.34 | 29.90 | 331,386 | +0.00(+0.00%) |
Feb 09, 2012 | 29.82 | 30.00 | 29.55 | 29.90 | 367,856 | +0.07(+0.23%) |
Feb 08, 2012 | 29.90 | 29.98 | 29.48 | 29.83 | 332,334 | -0.09(-0.30%) |
Feb 07, 2012 | 29.76 | 30.02 | 29.74 | 29.92 | 409,771 | -0.03(-0.10%) |
Feb 06, 2012 | 29.74 | 29.99 | 29.15 | 29.95 | 483,976 | +0.37(+1.25%) |
Feb 03, 2012 | 29.54 | 29.63 | 29.22 | 29.58 | 489,421 | +0.52(+1.79%) |
Feb 02, 2012 | 28.95 | 29.21 | 28.39 | 29.06 | 605,044 | +0.35(+1.22%) |
Feb 01, 2012 | 27.01 | 28.80 | 26.80 | 28.71 | 879,953 | +1.89(+7.05%) |
Jan 31, 2012 | 27.17 | 27.21 | 26.70 | 26.82 | 296,731 | -0.08(-0.30%) |
Jan 30, 2012 | 27.00 | 27.39 | 26.60 | 26.90 | 385,267 | -0.52(-1.90%) |
Jan 27, 2012 | 27.01 | 27.48 | 27.00 | 27.42 | 241,174 | +0.28(+1.03%) |
Jan 26, 2012 | 26.79 | 27.23 | 26.62 | 27.14 | 438,679 | +0.39(+1.46%) |
Jan 25, 2012 | 27.02 | 27.02 | 26.60 | 26.75 | 652,479 | -0.25(-0.93%) |
Jan 24, 2012 | 26.77 | 27.02 | 26.68 | 27.00 | 311,252 | +0.02(+0.07%) |
Jan 23, 2012 | 26.78 | 27.08 | 26.36 | 26.98 | 435,293 | +0.29(+1.09%) |
Jan 20, 2012 | 26.50 | 26.81 | 25.76 | 26.69 | 987,271 | -0.47(-1.73%) |
Jan 19, 2012 | 26.86 | 27.40 | 26.68 | 27.16 | 612,739 | +0.36(+1.34%) |
Jan 18, 2012 | 26.82 | 26.84 | 26.52 | 26.80 | 614,384 | -0.25(-0.92%) |
Jan 17, 2012 | 27.31 | 27.49 | 27.01 | 27.05 | 403,272 | -0.25(-0.92%) |
Jan 13, 2012 | 26.49 | 27.35 | 26.47 | 27.30 | 407,480 | +0.57(+2.13%) |
Jan 12, 2012 | 26.54 | 26.79 | 26.39 | 26.73 | 282,669 | +0.21(+0.79%) |
Jan 11, 2012 | 26.42 | 26.74 | 26.38 | 26.52 | 301,073 | -0.06(-0.23%) |
Jan 10, 2012 | 26.53 | 27.00 | 26.34 | 26.58 | 465,259 | +0.28(+1.06%) |
Jan 09, 2012 | 25.84 | 26.60 | 25.75 | 26.30 | 461,075 | +0.47(+1.82%) |
Jan 06, 2012 | 26.10 | 26.54 | 25.48 | 25.83 | 790,865 | -0.36(-1.37%) |
Jan 05, 2012 | 25.99 | 26.30 | 25.33 | 26.19 | 682,570 | +0.24(+0.92%) |
Jan 04, 2012 | 27.12 | 27.21 | 25.72 | 25.95 | 744,032 | -0.42(-1.59%) |
Dec 30, 2011 | 26.92 | 26.95 | 26.36 | 26.37 | 352,285 | -0.55(-2.04%) |
Dec 29, 2011 | 26.58 | 27.09 | 26.50 | 26.92 | 215,788 | +0.34(+1.28%) |
Dec 28, 2011 | 27.48 | 27.49 | 26.53 | 26.58 | 255,601 | -0.85(-3.10%) |
Dec 27, 2011 | 26.99 | 27.66 | 26.77 | 27.43 | 307,542 | +0.45(+1.67%) |
Dec 23, 2011 | 26.77 | 27.09 | 26.63 | 26.98 | 174,598 | +0.88(+3.37%) |
Dec 21, 2011 | 26.73 | 26.74 | 25.50 | 26.10 | 637,620 | -0.13(-0.50%) |
Dec 20, 2011 | 26.23 | 26.35 | 26.09 | 26.23 | 377,331 | +0.48(+1.86%) |
Dec 19, 2011 | 26.62 | 26.80 | 25.69 | 25.75 | 389,310 | -0.76(-2.87%) |
Dec 16, 2011 | 26.57 | 26.89 | 26.20 | 26.51 | 678,989 | +0.10(+0.38%) |
Dec 15, 2011 | 27.34 | 27.37 | 26.31 | 26.41 | 598,306 | -0.51(-1.89%) |
Dec 14, 2011 | 28.39 | 28.39 | 26.86 | 26.92 | 596,608 | -1.62(-5.68%) |
Dec 13, 2011 | 29.17 | 29.21 | 28.40 | 28.54 | 387,790 | -0.10(-0.35%) |
Dec 12, 2011 | 28.85 | 28.85 | 28.33 | 28.64 | 368,399 | -0.54(-1.85%) |
Dec 09, 2011 | 28.12 | 29.36 | 27.99 | 29.18 | 409,502 | +1.39(+5.00%) |
Dec 08, 2011 | 28.68 | 28.91 | 27.77 | 27.79 | 373,497 | -1.18(-4.07%) |
Dec 07, 2011 | 28.69 | 29.08 | 28.26 | 28.97 | 650,767 | +0.20(+0.70%) |
Dec 06, 2011 | 29.24 | 29.24 | 28.63 | 28.77 | 256,618 | -0.50(-1.71%) |
Dec 05, 2011 | 29.01 | 29.34 | 28.57 | 29.27 | 365,008 | +0.68(+2.38%) |
Dec 02, 2011 | 29.55 | 29.67 | 28.44 | 28.59 | 288,653 | -0.62(-2.12%) |