Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.34 | 32.34 | 31.89 | 31.90 | 48,274 | -0.44(-1.37%) |
Feb 28, 2012 | 32.26 | 32.35 | 32.18 | 32.34 | 55,058 | +0.34(+1.06%) |
Feb 27, 2012 | 31.84 | 32.07 | 31.77 | 32.00 | 22,998 | -0.13(-0.39%) |
Feb 24, 2012 | 32.11 | 32.22 | 32.07 | 32.13 | 37,676 | +0.11(+0.34%) |
Feb 23, 2012 | 31.82 | 32.02 | 31.73 | 32.02 | 38,438 | +0.26(+0.81%) |
Feb 22, 2012 | 31.74 | 31.79 | 31.70 | 31.76 | 14,370 | +0.15(+0.47%) |
Feb 21, 2012 | 31.76 | 31.79 | 31.56 | 31.61 | 47,540 | +0.03(+0.08%) |
Feb 17, 2012 | 31.67 | 31.67 | 31.49 | 31.59 | 60,996 | +0.03(+0.08%) |
Feb 16, 2012 | 31.13 | 31.56 | 31.10 | 31.56 | 26,384 | +0.32(+1.02%) |
Feb 15, 2012 | 31.45 | 31.49 | 31.23 | 31.24 | 73,121 | -0.12(-0.39%) |
Feb 14, 2012 | 31.48 | 31.48 | 31.16 | 31.36 | 66,661 | -0.20(-0.63%) |
Feb 13, 2012 | 31.63 | 31.63 | 31.46 | 31.56 | 26,504 | +0.35(+1.12%) |
Feb 10, 2012 | 31.19 | 31.31 | 31.10 | 31.21 | 37,704 | -0.55(-1.73%) |
Feb 09, 2012 | 31.87 | 31.87 | 31.63 | 31.76 | 29,708 | +0.04(+0.12%) |
Feb 08, 2012 | 31.64 | 31.76 | 31.56 | 31.72 | 77,250 | +0.18(+0.56%) |
Feb 07, 2012 | 31.42 | 31.59 | 31.33 | 31.55 | 66,170 | +0.09(+0.29%) |
Feb 06, 2012 | 31.28 | 31.46 | 31.28 | 31.46 | 26,010 | -0.14(-0.43%) |
Feb 03, 2012 | 31.31 | 31.59 | 31.31 | 31.59 | 23,631 | +0.34(+1.10%) |
Feb 02, 2012 | 31.23 | 31.35 | 31.18 | 31.25 | 50,235 | +0.09(+0.29%) |
Feb 01, 2012 | 31.12 | 31.30 | 31.09 | 31.16 | 58,094 | +0.47(+1.52%) |
Jan 31, 2012 | 30.70 | 30.79 | 30.53 | 30.69 | 23,584 | +0.20(+0.66%) |
Jan 30, 2012 | 30.29 | 30.54 | 30.23 | 30.49 | 60,013 | -0.12(-0.38%) |
Jan 27, 2012 | 30.38 | 30.69 | 30.38 | 30.61 | 15,767 | +0.24(+0.79%) |
Jan 26, 2012 | 30.53 | 30.65 | 30.29 | 30.37 | 43,088 | -0.02(-0.06%) |
Jan 25, 2012 | 29.86 | 30.42 | 29.76 | 30.39 | 96,641 | +0.49(+1.63%) |
Jan 24, 2012 | 29.77 | 29.91 | 29.66 | 29.90 | 35,854 | -0.33(-1.10%) |
Jan 23, 2012 | 30.13 | 30.23 | 30.07 | 30.23 | 38,087 | +0.29(+0.98%) |
Jan 20, 2012 | 29.79 | 29.94 | 29.76 | 29.94 | 33,843 | +0.23(+0.77%) |
Jan 19, 2012 | 29.63 | 29.74 | 29.57 | 29.71 | 38,393 | +0.20(+0.66%) |
Jan 18, 2012 | 29.19 | 29.53 | 29.18 | 29.51 | 34,554 | +0.55(+1.88%) |
Jan 17, 2012 | 29.05 | 29.14 | 28.96 | 28.97 | 43,864 | +0.27(+0.93%) |
Jan 13, 2012 | 28.64 | 28.70 | 28.50 | 28.70 | 25,607 | -0.20(-0.68%) |
Jan 12, 2012 | 28.90 | 28.90 | 28.70 | 28.90 | 31,637 | +0.18(+0.61%) |
Jan 11, 2012 | 28.69 | 28.78 | 28.64 | 28.72 | 283,339 | -0.14(-0.47%) |
Jan 10, 2012 | 28.94 | 28.95 | 28.81 | 28.86 | 47,128 | +0.27(+0.93%) |
Jan 09, 2012 | 28.62 | 28.62 | 28.40 | 28.59 | 31,691 | +0.13(+0.46%) |
Jan 06, 2012 | 28.64 | 28.65 | 28.38 | 28.46 | 61,215 | -0.25(-0.86%) |
Jan 05, 2012 | 28.70 | 28.74 | 28.55 | 28.71 | 83,649 | -0.40(-1.36%) |
Jan 04, 2012 | 28.94 | 29.11 | 28.90 | 29.11 | 51,492 | +0.69(+2.42%) |
Dec 30, 2011 | 28.23 | 28.47 | 28.23 | 28.42 | 83,967 | +0.19(+0.67%) |
Dec 29, 2011 | 27.86 | 28.24 | 27.85 | 28.23 | 70,690 | +0.42(+1.52%) |
Dec 28, 2011 | 28.07 | 28.09 | 27.74 | 27.81 | 72,707 | -0.39(-1.38%) |
Dec 27, 2011 | 28.07 | 28.24 | 28.03 | 28.20 | 81,913 | -0.08(-0.30%) |
Dec 23, 2011 | 28.24 | 28.32 | 28.09 | 28.28 | 79,427 | +0.32(+1.14%) |
Dec 21, 2011 | 27.97 | 27.97 | 27.71 | 27.96 | 115,228 | -0.16(-0.58%) |
Dec 20, 2011 | 27.84 | 28.20 | 27.84 | 28.13 | 75,687 | +0.90(+3.30%) |
Dec 19, 2011 | 27.58 | 27.65 | 27.21 | 27.23 | 67,957 | -0.33(-1.19%) |
Dec 16, 2011 | 27.75 | 27.83 | 27.49 | 27.56 | 70,014 | -0.14(-0.49%) |
Dec 15, 2011 | 27.87 | 27.87 | 27.66 | 27.69 | 45,518 | +0.04(+0.14%) |
Dec 14, 2011 | 27.65 | 27.82 | 27.57 | 27.65 | 47,063 | -0.25(-0.90%) |
Dec 13, 2011 | 28.46 | 28.57 | 27.79 | 27.91 | 51,272 | -0.21(-0.76%) |
Dec 12, 2011 | 28.36 | 28.36 | 27.96 | 28.12 | 23,279 | -0.77(-2.66%) |
Dec 09, 2011 | 28.60 | 28.97 | 28.60 | 28.89 | 146,354 | +0.67(+2.38%) |
Dec 08, 2011 | 28.76 | 28.80 | 28.21 | 28.21 | 49,089 | -0.86(-2.96%) |
Dec 07, 2011 | 28.77 | 29.18 | 28.67 | 29.07 | 37,212 | +0.15(+0.54%) |
Dec 06, 2011 | 28.86 | 29.08 | 28.73 | 28.92 | 59,164 | -0.14(-0.47%) |
Dec 05, 2011 | 29.29 | 29.31 | 28.94 | 29.06 | 31,747 | +0.33(+1.13%) |
Dec 02, 2011 | 28.95 | 29.02 | 28.67 | 28.73 | 32,473 | +0.10(+0.35%) |