Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.25 | 32.50 | 31.15 | 31.40 | 3,081,127 | -0.29(-0.93%) |
Feb 28, 2012 | 28.81 | 31.83 | 28.81 | 31.70 | 7,121,267 | +4.31(+15.74%) |
Feb 27, 2012 | 26.95 | 27.51 | 26.88 | 27.39 | 1,544,835 | +0.28(+1.02%) |
Feb 24, 2012 | 27.26 | 27.37 | 26.90 | 27.11 | 766,780 | -0.23(-0.84%) |
Feb 23, 2012 | 27.22 | 27.56 | 27.12 | 27.34 | 534,535 | +0.22(+0.81%) |
Feb 22, 2012 | 27.37 | 27.43 | 26.85 | 27.12 | 684,617 | -0.25(-0.92%) |
Feb 21, 2012 | 26.95 | 27.63 | 26.95 | 27.37 | 619,066 | +0.45(+1.67%) |
Feb 17, 2012 | 27.08 | 27.35 | 26.86 | 26.92 | 947,547 | -0.08(-0.30%) |
Feb 16, 2012 | 26.58 | 27.09 | 26.58 | 27.00 | 746,670 | +0.36(+1.35%) |
Feb 15, 2012 | 26.82 | 26.94 | 26.51 | 26.64 | 1,008,892 | -0.08(-0.31%) |
Feb 14, 2012 | 26.62 | 26.73 | 26.37 | 26.73 | 517,551 | +0.18(+0.68%) |
Feb 13, 2012 | 26.62 | 26.71 | 26.32 | 26.55 | 822,564 | +0.04(+0.15%) |
Feb 10, 2012 | 26.86 | 26.98 | 26.41 | 26.51 | 688,603 | -0.60(-2.23%) |
Feb 09, 2012 | 27.20 | 27.23 | 26.98 | 27.11 | 706,312 | -0.02(-0.09%) |
Feb 08, 2012 | 27.22 | 27.44 | 26.77 | 27.13 | 356,000 | -0.02(-0.06%) |
Feb 07, 2012 | 27.17 | 27.31 | 27.03 | 27.15 | 442,062 | -0.02(-0.09%) |
Feb 06, 2012 | 27.49 | 27.57 | 27.16 | 27.17 | 353,814 | -0.48(-1.74%) |
Feb 03, 2012 | 27.18 | 27.69 | 27.13 | 27.66 | 666,816 | +0.77(+2.85%) |
Feb 02, 2012 | 26.84 | 27.05 | 26.68 | 26.89 | 412,384 | +0.04(+0.15%) |
Feb 01, 2012 | 26.70 | 26.89 | 26.62 | 26.85 | 612,315 | +0.19(+0.70%) |
Jan 31, 2012 | 26.78 | 26.82 | 26.50 | 26.66 | 469,093 | +0.01(+0.03%) |
Jan 30, 2012 | 26.25 | 26.82 | 25.97 | 26.65 | 638,135 | +0.27(+1.02%) |
Jan 27, 2012 | 26.16 | 26.46 | 26.16 | 26.38 | 432,745 | +0.09(+0.34%) |
Jan 26, 2012 | 26.59 | 26.68 | 26.15 | 26.29 | 517,177 | -0.20(-0.74%) |
Jan 25, 2012 | 25.93 | 26.54 | 25.90 | 26.49 | 716,973 | +0.45(+1.72%) |
Jan 24, 2012 | 25.40 | 26.12 | 25.23 | 26.04 | 1,476,544 | +0.52(+2.05%) |
Jan 23, 2012 | 26.10 | 26.13 | 25.48 | 25.52 | 1,192,544 | -0.61(-2.34%) |
Jan 20, 2012 | 26.44 | 26.68 | 26.02 | 26.13 | 805,091 | -0.33(-1.23%) |
Jan 19, 2012 | 26.91 | 26.95 | 26.39 | 26.46 | 719,969 | -0.30(-1.13%) |
Jan 18, 2012 | 26.37 | 27.17 | 26.15 | 26.76 | 1,287,897 | +0.42(+1.58%) |
Jan 17, 2012 | 27.81 | 27.94 | 26.18 | 26.34 | 1,627,959 | -1.22(-4.44%) |
Jan 13, 2012 | 27.75 | 27.89 | 27.36 | 27.57 | 763,846 | -0.26(-0.94%) |
Jan 12, 2012 | 28.20 | 28.29 | 27.65 | 27.83 | 862,761 | -0.24(-0.84%) |
Jan 11, 2012 | 27.74 | 28.13 | 27.74 | 28.07 | 489,366 | +0.29(+1.03%) |
Jan 10, 2012 | 27.63 | 28.05 | 27.41 | 27.78 | 585,719 | +0.37(+1.34%) |
Jan 09, 2012 | 27.35 | 27.57 | 27.22 | 27.41 | 693,329 | +0.22(+0.81%) |
Jan 06, 2012 | 27.29 | 27.45 | 27.05 | 27.19 | 887,104 | -0.06(-0.21%) |
Jan 05, 2012 | 27.57 | 27.63 | 26.97 | 27.25 | 763,522 | -0.37(-1.33%) |
Jan 04, 2012 | 27.03 | 27.68 | 27.03 | 27.62 | 551,613 | -0.11(-0.38%) |
Dec 30, 2011 | 28.07 | 28.07 | 27.71 | 27.72 | 389,416 | -0.35(-1.25%) |
Dec 29, 2011 | 28.01 | 28.20 | 27.90 | 28.07 | 303,454 | +0.17(+0.61%) |
Dec 28, 2011 | 27.97 | 28.07 | 27.80 | 27.90 | 452,647 | +0.07(+0.23%) |
Dec 27, 2011 | 27.66 | 27.95 | 27.49 | 27.84 | 426,012 | +0.18(+0.65%) |
Dec 23, 2011 | 27.36 | 27.71 | 27.36 | 27.66 | 361,293 | +0.22(+0.80%) |
Dec 21, 2011 | 27.35 | 27.53 | 26.99 | 27.44 | 516,781 | +0.10(+0.36%) |
Dec 20, 2011 | 26.95 | 27.48 | 26.93 | 27.34 | 597,247 | +0.74(+2.79%) |
Dec 19, 2011 | 27.47 | 27.53 | 26.54 | 26.60 | 678,289 | -0.60(-2.19%) |
Dec 16, 2011 | 27.43 | 27.53 | 27.05 | 27.19 | 1,000,957 | -0.10(-0.36%) |
Dec 15, 2011 | 27.25 | 27.46 | 26.85 | 27.29 | 895,339 | +0.25(+0.94%) |
Dec 14, 2011 | 28.55 | 28.55 | 27.00 | 27.04 | 1,560,424 | -1.46(-5.13%) |
Dec 13, 2011 | 28.57 | 28.82 | 28.42 | 28.50 | 1,847,010 | -0.01(-0.03%) |
Dec 12, 2011 | 28.11 | 28.56 | 27.98 | 28.51 | 859,916 | +0.17(+0.61%) |
Dec 09, 2011 | 28.19 | 28.58 | 27.93 | 28.33 | 1,169,648 | +0.37(+1.31%) |
Dec 08, 2011 | 27.34 | 28.38 | 27.34 | 27.97 | 1,450,414 | +0.65(+2.36%) |
Dec 07, 2011 | 27.00 | 27.44 | 26.88 | 27.32 | 641,994 | +0.19(+0.69%) |
Dec 06, 2011 | 27.13 | 27.34 | 27.03 | 27.13 | 794,186 | -0.07(-0.27%) |
Dec 05, 2011 | 27.49 | 27.56 | 27.04 | 27.21 | 1,011,634 | -0.20(-0.72%) |
Dec 02, 2011 | 27.66 | 27.80 | 27.31 | 27.40 | 633,013 | +0.10(+0.36%) |