Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.09 | 28.63 | 27.99 | 28.46 | 1,293,428 | +0.10(+0.37%) |
Feb 28, 2012 | 28.68 | 28.77 | 28.19 | 28.35 | 1,120,442 | -0.32(-1.12%) |
Feb 27, 2012 | 28.70 | 28.83 | 28.54 | 28.67 | 1,104,035 | -0.40(-1.37%) |
Feb 24, 2012 | 29.23 | 29.23 | 28.87 | 29.07 | 1,471,368 | +0.05(+0.16%) |
Feb 23, 2012 | 29.11 | 29.18 | 28.70 | 29.02 | 717,268 | -0.25(-0.84%) |
Feb 22, 2012 | 28.79 | 29.36 | 28.78 | 29.27 | 546,749 | +0.27(+0.95%) |
Feb 21, 2012 | 28.92 | 29.22 | 28.81 | 29.00 | 359,677 | +0.08(+0.26%) |
Feb 17, 2012 | 28.90 | 29.00 | 28.78 | 28.92 | 895,262 | -0.05(-0.16%) |
Feb 16, 2012 | 28.92 | 28.98 | 28.68 | 28.97 | 1,841,592 | +0.09(+0.29%) |
Feb 15, 2012 | 28.63 | 29.54 | 28.50 | 28.88 | 2,305,109 | +1.14(+4.09%) |
Feb 14, 2012 | 28.01 | 28.03 | 27.63 | 27.75 | 826,772 | +0.05(+0.17%) |
Feb 13, 2012 | 27.23 | 27.73 | 27.18 | 27.70 | 721,039 | +0.69(+2.56%) |
Feb 10, 2012 | 26.52 | 27.03 | 26.51 | 27.01 | 1,125,645 | +0.22(+0.81%) |
Feb 09, 2012 | 26.95 | 26.95 | 26.47 | 26.79 | 1,283,570 | -0.15(-0.56%) |
Feb 08, 2012 | 27.36 | 27.51 | 26.67 | 26.94 | 1,203,491 | -0.45(-1.66%) |
Feb 07, 2012 | 27.01 | 27.59 | 27.01 | 27.40 | 1,904,509 | +0.40(+1.47%) |
Feb 06, 2012 | 26.57 | 27.23 | 26.55 | 27.00 | 806,072 | +0.23(+0.85%) |
Feb 03, 2012 | 26.84 | 26.90 | 26.35 | 26.77 | 1,263,708 | +0.41(+1.54%) |
Feb 02, 2012 | 27.41 | 27.53 | 26.31 | 26.36 | 1,605,921 | -0.75(-2.76%) |
Feb 01, 2012 | 26.94 | 27.22 | 26.71 | 27.11 | 1,022,262 | +1.15(+4.45%) |
Jan 31, 2012 | 25.88 | 26.17 | 25.58 | 25.96 | 1,246,513 | +0.27(+1.07%) |
Jan 30, 2012 | 25.52 | 25.79 | 25.38 | 25.68 | 685,839 | -0.29(-1.13%) |
Jan 27, 2012 | 26.25 | 26.52 | 25.86 | 25.98 | 986,411 | -0.27(-1.05%) |
Jan 26, 2012 | 26.32 | 26.55 | 26.12 | 26.25 | 1,131,895 | -0.09(-0.36%) |
Jan 25, 2012 | 25.89 | 26.43 | 25.67 | 26.35 | 1,572,257 | +0.42(+1.61%) |
Jan 24, 2012 | 25.90 | 26.02 | 25.82 | 25.93 | 852,702 | -0.27(-1.05%) |
Jan 23, 2012 | 26.22 | 26.43 | 26.03 | 26.20 | 644,245 | -0.11(-0.43%) |
Jan 20, 2012 | 26.22 | 26.52 | 26.18 | 26.32 | 626,208 | +0.20(+0.76%) |
Jan 19, 2012 | 26.12 | 26.23 | 25.88 | 26.12 | 1,442,201 | -0.01(-0.04%) |
Jan 18, 2012 | 25.32 | 26.14 | 25.32 | 26.13 | 1,067,195 | +0.82(+3.25%) |
Jan 17, 2012 | 25.76 | 25.81 | 25.25 | 25.30 | 1,424,730 | +0.34(+1.37%) |
Jan 13, 2012 | 25.01 | 25.30 | 24.78 | 24.96 | 1,006,920 | -0.48(-1.90%) |
Jan 12, 2012 | 25.44 | 25.54 | 25.13 | 25.45 | 747,433 | +0.16(+0.64%) |
Jan 11, 2012 | 25.02 | 25.31 | 24.99 | 25.28 | 507,984 | +0.27(+1.06%) |
Jan 10, 2012 | 25.16 | 25.34 | 24.69 | 25.02 | 1,389,227 | +0.30(+1.23%) |
Jan 09, 2012 | 24.86 | 25.07 | 24.63 | 24.72 | 710,223 | +0.11(+0.46%) |
Jan 06, 2012 | 24.80 | 24.87 | 24.39 | 24.60 | 587,210 | -0.07(-0.27%) |
Jan 05, 2012 | 24.81 | 24.87 | 24.33 | 24.67 | 1,407,034 | -0.41(-1.62%) |
Jan 04, 2012 | 25.11 | 25.14 | 24.49 | 25.08 | 1,182,859 | +1.20(+5.04%) |
Dec 30, 2011 | 23.90 | 23.98 | 23.81 | 23.87 | 404,765 | -0.03(-0.12%) |
Dec 29, 2011 | 23.64 | 23.93 | 23.58 | 23.90 | 772,116 | +0.28(+1.20%) |
Dec 28, 2011 | 23.47 | 23.69 | 23.42 | 23.62 | 932,472 | -0.03(-0.12%) |
Dec 27, 2011 | 22.98 | 23.74 | 22.86 | 23.65 | 1,528,784 | +0.40(+1.71%) |
Dec 23, 2011 | 23.30 | 23.36 | 22.98 | 23.25 | 566,229 | +0.09(+0.41%) |
Dec 21, 2011 | 23.10 | 23.23 | 22.67 | 23.15 | 656,943 | +0.19(+0.82%) |
Dec 20, 2011 | 22.71 | 23.10 | 22.67 | 22.97 | 1,033,875 | +0.91(+4.12%) |
Dec 19, 2011 | 22.26 | 22.61 | 22.01 | 22.06 | 544,796 | -0.26(-1.15%) |
Dec 16, 2011 | 22.48 | 22.78 | 22.03 | 22.31 | 1,018,211 | -0.09(-0.38%) |
Dec 15, 2011 | 22.55 | 22.81 | 22.17 | 22.40 | 1,104,367 | +0.23(+1.02%) |
Dec 14, 2011 | 22.65 | 22.72 | 21.93 | 22.17 | 1,088,957 | -0.23(-1.01%) |
Dec 13, 2011 | 23.16 | 23.57 | 22.30 | 22.40 | 1,167,702 | -0.59(-2.55%) |
Dec 12, 2011 | 23.10 | 23.12 | 22.67 | 22.98 | 741,653 | -0.43(-1.82%) |
Dec 09, 2011 | 23.44 | 23.68 | 23.27 | 23.41 | 1,034,739 | +0.12(+0.53%) |
Dec 08, 2011 | 23.42 | 23.52 | 23.19 | 23.29 | 1,237,901 | -0.57(-2.38%) |
Dec 07, 2011 | 23.28 | 23.99 | 23.07 | 23.86 | 1,063,603 | +0.13(+0.56%) |
Dec 06, 2011 | 24.01 | 24.04 | 23.64 | 23.72 | 1,474,161 | -0.45(-1.88%) |
Dec 05, 2011 | 24.41 | 24.41 | 23.99 | 24.18 | 1,211,792 | +0.10(+0.43%) |
Dec 02, 2011 | 24.29 | 24.47 | 24.04 | 24.07 | 1,122,496 | -0.08(-0.31%) |