Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.81 | 28.84 | 28.44 | 28.45 | 1,920,998 | -0.54(-1.85%) |
Feb 28, 2012 | 28.99 | 29.02 | 28.82 | 28.99 | 954,817 | +0.20(+0.70%) |
Feb 27, 2012 | 28.57 | 28.87 | 28.45 | 28.79 | 693,497 | +0.05(+0.18%) |
Feb 24, 2012 | 28.81 | 28.81 | 28.64 | 28.74 | 710,271 | +0.75(+2.67%) |
Feb 23, 2012 | 27.86 | 28.01 | 27.71 | 27.99 | 512,718 | +0.16(+0.59%) |
Feb 22, 2012 | 27.72 | 27.87 | 27.72 | 27.83 | 427,562 | +0.37(+1.33%) |
Feb 21, 2012 | 27.62 | 27.62 | 27.34 | 27.46 | 962,999 | -0.48(-1.71%) |
Feb 17, 2012 | 28.04 | 28.08 | 27.84 | 27.94 | 377,226 | +0.25(+0.92%) |
Feb 16, 2012 | 27.39 | 27.71 | 27.33 | 27.69 | 849,587 | +0.37(+1.37%) |
Feb 15, 2012 | 27.39 | 27.54 | 27.22 | 27.31 | 466,356 | +0.53(+1.98%) |
Feb 14, 2012 | 26.73 | 26.79 | 26.61 | 26.78 | 1,013,606 | +0.04(+0.14%) |
Feb 13, 2012 | 26.72 | 26.78 | 26.63 | 26.75 | 272,119 | +0.29(+1.10%) |
Feb 10, 2012 | 26.59 | 26.59 | 26.34 | 26.45 | 297,586 | -0.75(-2.77%) |
Feb 09, 2012 | 27.33 | 27.38 | 27.04 | 27.21 | 369,634 | -0.14(-0.52%) |
Feb 08, 2012 | 27.41 | 27.51 | 27.16 | 27.35 | 604,376 | +0.37(+1.38%) |
Feb 07, 2012 | 26.86 | 27.04 | 26.80 | 26.98 | 780,635 | +0.21(+0.78%) |
Feb 06, 2012 | 26.67 | 26.86 | 26.63 | 26.77 | 522,937 | +0.19(+0.73%) |
Feb 03, 2012 | 26.48 | 26.71 | 26.46 | 26.57 | 676,065 | -0.06(-0.22%) |
Feb 02, 2012 | 26.58 | 26.69 | 26.50 | 26.63 | 471,065 | +0.37(+1.39%) |
Feb 01, 2012 | 26.31 | 26.48 | 26.11 | 26.27 | 962,905 | +0.85(+3.35%) |
Jan 31, 2012 | 25.35 | 25.68 | 25.17 | 25.42 | 465,894 | -0.72(-2.74%) |
Jan 30, 2012 | 25.91 | 26.18 | 25.90 | 26.13 | 469,983 | +0.04(+0.14%) |
Jan 27, 2012 | 26.16 | 26.29 | 25.99 | 26.10 | 604,612 | -0.14(-0.54%) |
Jan 26, 2012 | 26.50 | 26.57 | 26.11 | 26.24 | 1,132,424 | -0.21(-0.79%) |
Jan 25, 2012 | 26.30 | 26.56 | 26.18 | 26.45 | 1,267,304 | +0.60(+2.34%) |
Jan 24, 2012 | 25.66 | 25.94 | 25.60 | 25.84 | 617,900 | -0.17(-0.66%) |
Jan 23, 2012 | 25.81 | 26.08 | 25.81 | 26.01 | 461,436 | +0.23(+0.90%) |
Jan 20, 2012 | 25.51 | 25.81 | 25.51 | 25.78 | 873,274 | +0.49(+1.95%) |
Jan 19, 2012 | 25.15 | 25.33 | 24.97 | 25.29 | 1,290,426 | +0.27(+1.07%) |
Jan 18, 2012 | 24.85 | 25.05 | 24.78 | 25.02 | 596,163 | +0.24(+0.96%) |
Jan 17, 2012 | 24.95 | 24.98 | 24.76 | 24.78 | 594,546 | +0.11(+0.45%) |
Jan 13, 2012 | 24.65 | 24.75 | 24.56 | 24.67 | 641,225 | +0.46(+1.88%) |
Jan 12, 2012 | 24.13 | 24.32 | 24.08 | 24.22 | 706,031 | +0.10(+0.40%) |
Jan 11, 2012 | 24.04 | 24.17 | 23.91 | 24.12 | 372,587 | -0.22(-0.92%) |
Jan 10, 2012 | 24.26 | 24.45 | 24.24 | 24.34 | 571,111 | +0.42(+1.75%) |
Jan 09, 2012 | 23.96 | 24.03 | 23.78 | 23.92 | 719,718 | -0.06(-0.25%) |
Jan 06, 2012 | 23.88 | 24.03 | 23.69 | 23.98 | 784,347 | +0.19(+0.78%) |
Jan 05, 2012 | 23.63 | 23.89 | 23.60 | 23.80 | 586,015 | +0.21(+0.89%) |
Jan 04, 2012 | 23.63 | 23.74 | 23.55 | 23.59 | 548,372 | +0.78(+3.44%) |
Dec 30, 2011 | 22.50 | 22.93 | 22.36 | 22.80 | 8,036,073 | +0.44(+1.97%) |
Dec 29, 2011 | 22.15 | 22.39 | 22.11 | 22.36 | 1,665,170 | +0.20(+0.91%) |
Dec 28, 2011 | 22.42 | 22.48 | 22.12 | 22.16 | 1,994,149 | -0.11(-0.50%) |
Dec 27, 2011 | 22.48 | 22.48 | 22.26 | 22.27 | 1,091,889 | -0.31(-1.39%) |
Dec 23, 2011 | 22.35 | 22.63 | 22.35 | 22.59 | 739,404 | +0.46(+2.09%) |
Dec 21, 2011 | 22.22 | 22.22 | 21.93 | 22.12 | 704,762 | +0.01(+0.07%) |
Dec 20, 2011 | 21.83 | 22.12 | 21.82 | 22.11 | 485,548 | +0.75(+3.53%) |
Dec 19, 2011 | 21.73 | 21.80 | 21.35 | 21.36 | 590,981 | -0.30(-1.38%) |
Dec 16, 2011 | 21.72 | 21.81 | 21.57 | 21.65 | 885,586 | -0.36(-1.63%) |
Dec 15, 2011 | 22.15 | 22.18 | 21.94 | 22.01 | 488,040 | +0.04(+0.20%) |
Dec 14, 2011 | 22.16 | 22.29 | 21.95 | 21.97 | 974,904 | -0.57(-2.55%) |
Dec 13, 2011 | 23.10 | 23.16 | 22.43 | 22.54 | 563,149 | -0.74(-3.17%) |
Dec 12, 2011 | 23.32 | 23.32 | 23.01 | 23.28 | 770,283 | -0.40(-1.67%) |
Dec 09, 2011 | 23.33 | 23.72 | 23.33 | 23.68 | 633,211 | +0.58(+2.52%) |
Dec 08, 2011 | 23.71 | 23.71 | 23.04 | 23.10 | 501,416 | -0.72(-3.01%) |
Dec 07, 2011 | 23.57 | 23.89 | 23.55 | 23.81 | 769,601 | +0.18(+0.76%) |
Dec 06, 2011 | 23.63 | 23.74 | 23.48 | 23.63 | 631,835 | +0.02(+0.09%) |
Dec 05, 2011 | 23.69 | 23.70 | 23.47 | 23.61 | 739,766 | +0.11(+0.48%) |
Dec 02, 2011 | 23.79 | 23.84 | 23.48 | 23.50 | 820,136 | -0.08(-0.35%) |