Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.90 | 29.95 | 29.38 | 29.48 | 260,125 | -0.33(-1.10%) |
Feb 28, 2012 | 29.87 | 30.00 | 29.65 | 29.81 | 220,005 | -0.08(-0.27%) |
Feb 27, 2012 | 29.80 | 30.02 | 29.65 | 29.89 | 1,246,410 | -0.07(-0.23%) |
Feb 24, 2012 | 29.90 | 30.05 | 29.88 | 29.96 | 162,958 | +0.13(+0.44%) |
Feb 23, 2012 | 29.71 | 29.86 | 29.49 | 29.83 | 956,947 | +0.18(+0.61%) |
Feb 22, 2012 | 29.63 | 29.83 | 29.58 | 29.65 | 177,393 | +0.08(+0.26%) |
Feb 21, 2012 | 29.60 | 29.72 | 29.50 | 29.57 | 244,034 | +0.15(+0.51%) |
Feb 17, 2012 | 29.54 | 29.54 | 29.24 | 29.42 | 252,696 | +0.12(+0.40%) |
Feb 16, 2012 | 28.91 | 29.34 | 28.80 | 29.31 | 131,649 | +0.42(+1.47%) |
Feb 15, 2012 | 29.04 | 29.10 | 28.82 | 28.88 | 280,929 | -0.05(-0.19%) |
Feb 14, 2012 | 28.80 | 28.97 | 28.71 | 28.94 | 238,204 | +0.08(+0.28%) |
Feb 13, 2012 | 28.87 | 28.94 | 28.64 | 28.85 | 131,813 | +0.25(+0.88%) |
Feb 10, 2012 | 28.61 | 28.67 | 28.50 | 28.60 | 154,184 | -0.31(-1.09%) |
Feb 09, 2012 | 29.01 | 29.03 | 28.71 | 28.92 | 92,671 | -0.01(-0.02%) |
Feb 08, 2012 | 29.05 | 29.12 | 28.74 | 28.92 | 177,700 | -0.06(-0.21%) |
Feb 07, 2012 | 28.74 | 29.05 | 28.50 | 28.98 | 105,094 | +0.16(+0.54%) |
Feb 06, 2012 | 28.36 | 28.83 | 28.30 | 28.83 | 120,874 | +0.31(+1.10%) |
Feb 03, 2012 | 28.33 | 28.53 | 28.20 | 28.51 | 213,023 | +0.52(+1.86%) |
Feb 02, 2012 | 27.90 | 28.10 | 27.77 | 27.99 | 274,763 | +0.12(+0.44%) |
Feb 01, 2012 | 27.91 | 28.06 | 27.76 | 27.87 | 469,081 | +0.15(+0.54%) |
Jan 31, 2012 | 28.10 | 28.14 | 27.62 | 27.72 | 232,206 | -0.22(-0.78%) |
Jan 30, 2012 | 27.77 | 27.94 | 27.56 | 27.94 | 282,461 | -0.13(-0.46%) |
Jan 27, 2012 | 28.00 | 28.18 | 27.99 | 28.07 | 207,820 | -0.06(-0.22%) |
Jan 26, 2012 | 28.70 | 28.73 | 28.05 | 28.13 | 260,174 | -0.45(-1.58%) |
Jan 25, 2012 | 28.16 | 28.62 | 27.84 | 28.58 | 200,507 | +0.37(+1.31%) |
Jan 24, 2012 | 28.02 | 28.24 | 27.95 | 28.21 | 111,294 | -0.08(-0.27%) |
Jan 23, 2012 | 28.14 | 28.36 | 28.12 | 28.29 | 383,144 | +0.21(+0.75%) |
Jan 20, 2012 | 28.11 | 28.19 | 27.88 | 28.08 | 106,821 | -0.04(-0.15%) |
Jan 19, 2012 | 28.11 | 28.20 | 27.98 | 28.12 | 157,813 | +0.13(+0.46%) |
Jan 18, 2012 | 27.42 | 27.99 | 27.39 | 27.99 | 161,052 | +0.46(+1.66%) |
Jan 17, 2012 | 27.65 | 27.75 | 27.45 | 27.53 | 180,291 | +0.19(+0.70%) |
Jan 13, 2012 | 27.27 | 27.34 | 27.06 | 27.34 | 163,553 | -0.10(-0.37%) |
Jan 12, 2012 | 27.56 | 27.67 | 27.36 | 27.44 | 333,744 | -0.27(-0.99%) |
Jan 11, 2012 | 27.94 | 27.95 | 27.62 | 27.71 | 129,962 | -0.37(-1.31%) |
Jan 10, 2012 | 28.19 | 28.28 | 28.01 | 28.08 | 573,056 | +0.24(+0.86%) |
Jan 09, 2012 | 27.71 | 27.88 | 27.70 | 27.84 | 324,856 | +0.14(+0.52%) |
Jan 06, 2012 | 27.88 | 27.93 | 27.67 | 27.70 | 171,280 | -0.13(-0.47%) |
Jan 05, 2012 | 27.84 | 27.89 | 27.55 | 27.83 | 351,258 | -0.16(-0.56%) |
Jan 04, 2012 | 27.80 | 28.04 | 27.69 | 27.99 | 171,364 | +0.77(+2.84%) |
Dec 30, 2011 | 27.21 | 27.33 | 27.20 | 27.21 | 249,976 | -0.01(-0.05%) |
Dec 29, 2011 | 26.95 | 27.27 | 26.95 | 27.23 | 145,750 | +0.29(+1.07%) |
Dec 28, 2011 | 27.47 | 27.51 | 26.91 | 26.94 | 171,698 | -0.52(-1.89%) |
Dec 27, 2011 | 27.39 | 27.57 | 27.36 | 27.46 | 135,491 | +0.05(+0.17%) |
Dec 23, 2011 | 27.32 | 27.41 | 27.20 | 27.41 | 90,821 | +0.53(+1.97%) |
Dec 21, 2011 | 26.59 | 26.95 | 26.45 | 26.88 | 208,593 | +0.29(+1.10%) |
Dec 20, 2011 | 26.05 | 26.64 | 26.05 | 26.59 | 198,950 | +1.01(+3.97%) |
Dec 19, 2011 | 26.03 | 26.07 | 25.51 | 25.58 | 587,414 | -0.44(-1.68%) |
Dec 16, 2011 | 25.96 | 26.11 | 25.77 | 26.01 | 151,558 | +0.27(+1.06%) |
Dec 15, 2011 | 26.07 | 26.15 | 25.66 | 25.74 | 210,950 | -0.08(-0.32%) |
Dec 14, 2011 | 26.23 | 26.35 | 25.68 | 25.82 | 227,365 | -0.74(-2.79%) |
Dec 13, 2011 | 26.94 | 27.30 | 26.40 | 26.56 | 111,398 | -0.22(-0.84%) |
Dec 12, 2011 | 27.17 | 27.17 | 26.43 | 26.79 | 126,551 | -0.65(-2.36%) |
Dec 09, 2011 | 26.98 | 27.52 | 26.95 | 27.43 | 186,045 | +0.61(+2.28%) |
Dec 08, 2011 | 27.34 | 27.50 | 26.75 | 26.82 | 252,669 | -0.71(-2.57%) |
Dec 07, 2011 | 27.68 | 27.75 | 27.35 | 27.53 | 276,331 | -0.23(-0.83%) |
Dec 06, 2011 | 27.69 | 27.97 | 27.54 | 27.76 | 166,357 | +0.03(+0.10%) |
Dec 05, 2011 | 27.82 | 28.04 | 27.52 | 27.73 | 171,844 | +0.36(+1.32%) |
Dec 02, 2011 | 27.69 | 27.77 | 27.35 | 27.37 | 307,896 | -0.02(-0.07%) |