Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.45 | 28.48 | 27.96 | 28.38 | 1,025,542 | +0.00(+0.00%) |
Feb 28, 2012 | 28.33 | 28.39 | 28.28 | 28.38 | 647,961 | +0.16(+0.58%) |
Feb 27, 2012 | 28.21 | 28.28 | 27.86 | 28.21 | 642,327 | +0.01(+0.03%) |
Feb 24, 2012 | 28.33 | 28.38 | 28.21 | 28.21 | 533,913 | -0.08(-0.28%) |
Feb 23, 2012 | 28.16 | 28.31 | 28.11 | 28.28 | 383,150 | +0.14(+0.48%) |
Feb 22, 2012 | 28.31 | 28.31 | 28.11 | 28.15 | 323,323 | -0.13(-0.45%) |
Feb 21, 2012 | 28.39 | 28.42 | 28.20 | 28.28 | 357,368 | -0.04(-0.13%) |
Feb 17, 2012 | 28.28 | 28.39 | 28.23 | 28.31 | 508,220 | -0.05(-0.18%) |
Feb 16, 2012 | 28.06 | 28.38 | 28.06 | 28.36 | 773,149 | +0.34(+1.22%) |
Feb 15, 2012 | 28.22 | 28.26 | 28.02 | 28.02 | 461,369 | -0.18(-0.63%) |
Feb 14, 2012 | 28.19 | 28.22 | 28.08 | 28.20 | 266,124 | -0.03(-0.10%) |
Feb 13, 2012 | 28.24 | 28.27 | 28.12 | 28.23 | 445,106 | +0.12(+0.43%) |
Feb 10, 2012 | 28.18 | 28.20 | 28.00 | 28.11 | 306,735 | -0.16(-0.58%) |
Feb 09, 2012 | 28.21 | 28.34 | 28.17 | 28.27 | 293,530 | +0.11(+0.41%) |
Feb 08, 2012 | 28.43 | 28.43 | 28.13 | 28.16 | 676,224 | -0.01(-0.05%) |
Feb 07, 2012 | 28.18 | 28.28 | 28.15 | 28.17 | 196,796 | -0.06(-0.20%) |
Feb 06, 2012 | 28.21 | 28.24 | 28.13 | 28.23 | 458,921 | -0.03(-0.10%) |
Feb 03, 2012 | 28.01 | 28.28 | 27.98 | 28.26 | 1,454,273 | +0.44(+1.59%) |
Feb 02, 2012 | 27.77 | 27.87 | 27.71 | 27.81 | 534,574 | +0.09(+0.31%) |
Feb 01, 2012 | 27.53 | 27.78 | 27.53 | 27.73 | 397,206 | +0.29(+1.07%) |
Jan 31, 2012 | 27.40 | 27.52 | 27.33 | 27.43 | 699,121 | -0.05(-0.18%) |
Jan 30, 2012 | 27.37 | 27.54 | 27.26 | 27.48 | 212,375 | -0.04(-0.16%) |
Jan 27, 2012 | 27.41 | 27.56 | 27.32 | 27.53 | 331,510 | +0.09(+0.34%) |
Jan 26, 2012 | 27.68 | 27.74 | 27.36 | 27.43 | 315,494 | -0.06(-0.23%) |
Jan 25, 2012 | 27.36 | 27.51 | 27.21 | 27.50 | 341,022 | +0.18(+0.65%) |
Jan 24, 2012 | 27.26 | 27.37 | 27.26 | 27.32 | 241,660 | +0.01(+0.03%) |
Jan 23, 2012 | 27.31 | 27.41 | 27.21 | 27.31 | 393,435 | +0.06(+0.24%) |
Jan 20, 2012 | 27.21 | 27.26 | 27.09 | 27.25 | 172,230 | +0.04(+0.16%) |
Jan 19, 2012 | 27.11 | 27.28 | 27.06 | 27.21 | 200,398 | +0.16(+0.58%) |
Jan 18, 2012 | 26.86 | 27.05 | 26.74 | 27.05 | 240,088 | +0.23(+0.85%) |
Jan 17, 2012 | 26.93 | 26.95 | 26.76 | 26.82 | 585,746 | +0.03(+0.11%) |
Jan 13, 2012 | 26.85 | 26.85 | 26.66 | 26.79 | 215,616 | -0.06(-0.24%) |
Jan 12, 2012 | 26.84 | 26.90 | 26.77 | 26.86 | 289,998 | +0.09(+0.32%) |
Jan 11, 2012 | 26.60 | 26.81 | 26.49 | 26.77 | 167,482 | +0.18(+0.67%) |
Jan 10, 2012 | 26.65 | 26.70 | 26.48 | 26.59 | 289,841 | +0.07(+0.27%) |
Jan 09, 2012 | 26.51 | 26.53 | 26.42 | 26.52 | 264,304 | +0.09(+0.32%) |
Jan 06, 2012 | 26.48 | 26.49 | 26.35 | 26.43 | 430,015 | +0.00(+0.00%) |
Jan 05, 2012 | 26.21 | 26.49 | 26.08 | 26.43 | 837,521 | +0.16(+0.63%) |
Jan 04, 2012 | 26.16 | 26.31 | 26.10 | 26.27 | 301,864 | +0.44(+1.71%) |
Dec 30, 2011 | 25.83 | 25.90 | 25.74 | 25.83 | 154,134 | +0.06(+0.22%) |
Dec 29, 2011 | 25.76 | 25.87 | 25.70 | 25.77 | 138,330 | +0.05(+0.19%) |
Dec 28, 2011 | 25.91 | 25.93 | 25.59 | 25.72 | 172,230 | -0.66(-2.52%) |
Dec 27, 2011 | 26.40 | 26.47 | 26.28 | 26.38 | 173,658 | +0.01(+0.05%) |
Dec 23, 2011 | 26.31 | 26.38 | 26.28 | 26.37 | 184,232 | +0.36(+1.40%) |
Dec 21, 2011 | 25.99 | 26.11 | 25.90 | 26.01 | 247,318 | -0.01(-0.05%) |
Dec 20, 2011 | 25.88 | 26.08 | 25.78 | 26.02 | 334,398 | +0.32(+1.25%) |
Dec 19, 2011 | 25.88 | 25.95 | 25.63 | 25.70 | 142,462 | -0.21(-0.80%) |
Dec 16, 2011 | 25.93 | 26.03 | 25.83 | 25.91 | 112,094 | +0.03(+0.11%) |
Dec 15, 2011 | 25.84 | 25.99 | 25.76 | 25.88 | 473,601 | +0.05(+0.19%) |
Dec 14, 2011 | 25.86 | 26.09 | 25.71 | 25.83 | 155,501 | -0.19(-0.74%) |
Dec 13, 2011 | 26.20 | 26.29 | 25.88 | 26.02 | 207,405 | -0.16(-0.63%) |
Dec 12, 2011 | 26.27 | 26.32 | 26.01 | 26.18 | 447,819 | -0.30(-1.13%) |
Dec 09, 2011 | 26.15 | 26.48 | 25.73 | 26.48 | 350,098 | +0.29(+1.09%) |
Dec 08, 2011 | 26.57 | 26.58 | 26.17 | 26.20 | 680,212 | -0.37(-1.40%) |
Dec 07, 2011 | 26.60 | 26.62 | 26.33 | 26.57 | 172,940 | +0.07(+0.27%) |
Dec 06, 2011 | 26.65 | 26.70 | 26.38 | 26.50 | 143,429 | -0.06(-0.24%) |
Dec 05, 2011 | 26.52 | 26.67 | 26.45 | 26.56 | 329,691 | +0.24(+0.92%) |
Dec 02, 2011 | 26.41 | 27.81 | 26.22 | 26.32 | 508,922 | +0.06(+0.22%) |