Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.29 | 31.38 | 30.79 | 30.83 | 618,150 | -0.34(-1.10%) |
Feb 28, 2012 | 31.26 | 31.64 | 30.69 | 31.17 | 599,169 | +0.00(+0.00%) |
Feb 27, 2012 | 30.69 | 31.62 | 30.53 | 31.17 | 735,982 | +0.47(+1.52%) |
Feb 24, 2012 | 31.50 | 31.54 | 30.63 | 30.70 | 895,704 | -0.84(-2.66%) |
Feb 23, 2012 | 30.92 | 32.02 | 30.84 | 31.54 | 1,118,431 | +0.54(+1.75%) |
Feb 22, 2012 | 31.20 | 31.42 | 30.67 | 31.00 | 794,568 | -0.19(-0.61%) |
Feb 21, 2012 | 30.94 | 31.52 | 30.53 | 31.19 | 1,165,355 | +0.67(+2.18%) |
Feb 17, 2012 | 31.36 | 32.09 | 30.49 | 30.52 | 2,177,364 | -0.58(-1.87%) |
Feb 16, 2012 | 29.75 | 31.18 | 29.38 | 31.10 | 5,053,143 | +2.53(+8.87%) |
Feb 15, 2012 | 28.67 | 28.68 | 28.05 | 28.57 | 1,804,560 | -0.03(-0.10%) |
Feb 14, 2012 | 28.50 | 28.62 | 28.16 | 28.60 | 891,305 | +0.03(+0.10%) |
Feb 13, 2012 | 28.57 | 28.87 | 28.28 | 28.57 | 1,123,609 | +0.12(+0.44%) |
Feb 10, 2012 | 28.46 | 28.52 | 27.82 | 28.45 | 1,052,345 | -0.12(-0.43%) |
Feb 09, 2012 | 28.32 | 28.88 | 27.89 | 28.57 | 1,340,553 | +0.27(+0.94%) |
Feb 08, 2012 | 27.46 | 28.40 | 27.46 | 28.30 | 1,344,978 | +1.03(+3.77%) |
Feb 07, 2012 | 27.11 | 27.73 | 26.90 | 27.28 | 442,842 | +0.16(+0.60%) |
Feb 06, 2012 | 26.95 | 27.47 | 26.92 | 27.11 | 690,047 | +0.10(+0.35%) |
Feb 03, 2012 | 26.46 | 27.02 | 26.18 | 27.02 | 948,986 | +0.83(+3.16%) |
Feb 02, 2012 | 25.95 | 26.27 | 25.80 | 26.19 | 857,098 | +0.19(+0.73%) |
Feb 01, 2012 | 26.20 | 26.64 | 25.81 | 26.00 | 871,809 | -0.20(-0.76%) |
Jan 31, 2012 | 26.39 | 26.39 | 25.71 | 26.20 | 1,252,364 | -0.05(-0.18%) |
Jan 30, 2012 | 25.04 | 26.38 | 24.78 | 26.25 | 1,198,582 | +0.97(+3.84%) |
Jan 27, 2012 | 24.88 | 25.83 | 24.38 | 25.28 | 1,817,973 | +0.18(+0.72%) |
Jan 26, 2012 | 27.10 | 27.10 | 24.91 | 25.09 | 2,900,958 | -1.89(-6.99%) |
Jan 25, 2012 | 27.53 | 27.89 | 26.70 | 26.98 | 1,282,550 | -0.69(-2.48%) |
Jan 24, 2012 | 27.89 | 27.89 | 27.06 | 27.67 | 882,262 | -0.33(-1.19%) |
Jan 23, 2012 | 27.30 | 28.26 | 27.30 | 28.00 | 972,285 | +0.58(+2.12%) |
Jan 20, 2012 | 27.56 | 27.77 | 26.98 | 27.42 | 345,762 | -0.19(-0.69%) |
Jan 19, 2012 | 27.24 | 27.73 | 26.98 | 27.61 | 896,600 | +0.50(+1.86%) |
Jan 18, 2012 | 26.49 | 27.30 | 26.49 | 27.10 | 947,158 | +0.50(+1.90%) |
Jan 17, 2012 | 27.00 | 27.16 | 26.55 | 26.60 | 595,725 | -0.21(-0.78%) |
Jan 13, 2012 | 26.87 | 27.00 | 26.43 | 26.81 | 396,177 | -0.16(-0.60%) |
Jan 12, 2012 | 27.13 | 27.38 | 26.52 | 26.97 | 485,081 | -0.04(-0.14%) |
Jan 11, 2012 | 26.43 | 27.09 | 26.39 | 27.01 | 311,261 | +0.30(+1.14%) |
Jan 10, 2012 | 27.43 | 27.64 | 26.50 | 26.70 | 559,603 | -0.43(-1.58%) |
Jan 09, 2012 | 26.33 | 27.32 | 25.28 | 27.13 | 1,377,336 | +0.90(+3.45%) |
Jan 06, 2012 | 27.22 | 27.23 | 25.89 | 26.23 | 1,586,856 | -0.91(-3.37%) |
Jan 05, 2012 | 27.32 | 27.32 | 26.43 | 27.14 | 860,640 | -0.22(-0.80%) |
Jan 04, 2012 | 27.19 | 27.80 | 27.14 | 27.36 | 740,388 | -0.21(-0.76%) |
Dec 30, 2011 | 27.72 | 27.84 | 27.55 | 27.57 | 172,786 | -0.23(-0.82%) |
Dec 29, 2011 | 27.74 | 27.87 | 27.61 | 27.80 | 261,832 | +0.17(+0.62%) |
Dec 28, 2011 | 27.90 | 27.90 | 27.62 | 27.63 | 220,994 | -0.22(-0.79%) |
Dec 27, 2011 | 27.30 | 27.94 | 27.30 | 27.85 | 456,487 | +0.56(+2.06%) |
Dec 23, 2011 | 27.07 | 27.62 | 27.07 | 27.29 | 586,069 | -0.26(-0.93%) |
Dec 21, 2011 | 27.16 | 27.61 | 26.84 | 27.54 | 600,026 | +0.25(+0.91%) |
Dec 20, 2011 | 27.02 | 27.59 | 26.72 | 27.30 | 1,222,058 | +0.66(+2.47%) |
Dec 19, 2011 | 26.61 | 26.85 | 26.23 | 26.64 | 1,414,363 | +0.11(+0.43%) |
Dec 16, 2011 | 26.04 | 26.73 | 25.80 | 26.52 | 1,402,951 | +0.70(+2.73%) |
Dec 15, 2011 | 26.33 | 27.05 | 25.60 | 25.82 | 1,754,761 | -0.08(-0.29%) |
Dec 14, 2011 | 26.45 | 26.70 | 25.57 | 25.89 | 2,019,479 | -0.65(-2.44%) |
Dec 13, 2011 | 26.89 | 27.53 | 26.44 | 26.54 | 2,159,532 | -0.32(-1.21%) |
Dec 12, 2011 | 26.21 | 26.98 | 25.91 | 26.87 | 1,305,916 | +0.49(+1.84%) |
Dec 09, 2011 | 25.49 | 26.68 | 25.38 | 26.38 | 1,212,643 | +1.19(+4.73%) |
Dec 08, 2011 | 25.48 | 25.61 | 24.90 | 25.19 | 515,262 | -0.34(-1.34%) |
Dec 07, 2011 | 25.55 | 25.73 | 24.37 | 25.53 | 684,512 | -0.20(-0.78%) |
Dec 06, 2011 | 26.34 | 26.58 | 25.71 | 25.73 | 954,735 | -0.64(-2.42%) |
Dec 05, 2011 | 26.88 | 27.01 | 26.05 | 26.37 | 724,842 | -0.16(-0.61%) |
Dec 02, 2011 | 26.50 | 27.02 | 26.30 | 26.53 | 662,833 | +0.16(+0.61%) |