Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.74 | 28.84 | 28.16 | 28.66 | 1,525,005 | -0.07(-0.25%) |
Feb 28, 2012 | 28.54 | 29.78 | 28.46 | 28.73 | 2,746,051 | +0.36(+1.25%) |
Feb 27, 2012 | 27.91 | 28.53 | 27.69 | 28.38 | 1,618,614 | +0.10(+0.35%) |
Feb 24, 2012 | 26.85 | 28.46 | 26.85 | 28.28 | 2,141,378 | +1.08(+3.96%) |
Feb 23, 2012 | 26.73 | 27.29 | 26.29 | 27.20 | 2,295,880 | +0.52(+1.97%) |
Feb 22, 2012 | 27.52 | 27.52 | 26.54 | 26.68 | 3,683,301 | -0.60(-2.18%) |
Feb 21, 2012 | 27.22 | 27.34 | 26.79 | 27.27 | 2,769,178 | -0.03(-0.10%) |
Feb 17, 2012 | 27.12 | 27.51 | 26.63 | 27.30 | 2,181,401 | +0.27(+0.99%) |
Feb 16, 2012 | 26.03 | 27.26 | 25.55 | 27.03 | 2,904,844 | +1.00(+3.83%) |
Feb 15, 2012 | 24.72 | 26.77 | 24.47 | 26.04 | 5,535,708 | +1.47(+5.97%) |
Feb 14, 2012 | 25.52 | 25.60 | 23.95 | 24.57 | 4,579,053 | -0.85(-3.36%) |
Feb 13, 2012 | 26.74 | 26.79 | 25.34 | 25.42 | 2,694,723 | -1.29(-4.83%) |
Feb 10, 2012 | 25.81 | 27.47 | 25.48 | 26.71 | 4,074,710 | +0.62(+2.39%) |
Feb 09, 2012 | 25.15 | 26.54 | 24.89 | 26.09 | 14,532,435 | -4.45(-14.56%) |
Feb 08, 2012 | 30.93 | 31.10 | 29.36 | 30.54 | 3,620,908 | -0.44(-1.44%) |
Feb 07, 2012 | 31.37 | 31.55 | 30.96 | 30.98 | 2,514,241 | -0.28(-0.88%) |
Feb 06, 2012 | 31.44 | 31.79 | 31.18 | 31.26 | 2,212,958 | -0.20(-0.65%) |
Feb 03, 2012 | 31.19 | 31.95 | 31.19 | 31.46 | 3,366,133 | +0.44(+1.43%) |
Feb 02, 2012 | 31.37 | 31.66 | 30.08 | 31.02 | 2,752,481 | -0.16(-0.51%) |
Feb 01, 2012 | 29.44 | 31.28 | 29.42 | 31.18 | 4,059,511 | +1.91(+6.53%) |
Jan 31, 2012 | 27.43 | 29.38 | 27.43 | 29.27 | 1,418,039 | +1.13(+4.01%) |
Jan 30, 2012 | 27.53 | 28.31 | 27.25 | 28.14 | 1,017,021 | +0.36(+1.28%) |
Jan 27, 2012 | 27.03 | 27.98 | 26.99 | 27.78 | 1,380,297 | +0.17(+0.61%) |
Jan 26, 2012 | 27.99 | 28.40 | 27.09 | 27.61 | 2,115,754 | -0.39(-1.40%) |
Jan 25, 2012 | 27.17 | 28.75 | 27.17 | 28.00 | 2,641,763 | +0.71(+2.61%) |
Jan 24, 2012 | 26.80 | 27.35 | 26.65 | 27.29 | 1,460,820 | +0.28(+1.02%) |
Jan 23, 2012 | 27.16 | 27.38 | 26.88 | 27.02 | 2,884,811 | -0.02(-0.07%) |
Jan 20, 2012 | 27.05 | 27.11 | 26.52 | 27.03 | 1,470,354 | +0.06(+0.23%) |
Jan 19, 2012 | 25.88 | 27.47 | 25.81 | 26.97 | 3,050,633 | +1.16(+4.48%) |
Jan 18, 2012 | 25.51 | 26.17 | 25.36 | 25.82 | 1,355,189 | +0.04(+0.14%) |
Jan 17, 2012 | 26.30 | 26.50 | 25.71 | 25.78 | 3,609,782 | -0.46(-1.76%) |
Jan 13, 2012 | 25.10 | 26.47 | 24.84 | 26.24 | 2,241,538 | +0.93(+3.69%) |
Jan 12, 2012 | 24.78 | 25.94 | 24.72 | 25.31 | 2,255,281 | +0.60(+2.41%) |
Jan 11, 2012 | 23.73 | 25.10 | 23.62 | 24.71 | 2,027,783 | +0.04(+0.14%) |
Jan 10, 2012 | 23.77 | 25.11 | 23.65 | 24.68 | 4,697,640 | +1.32(+5.67%) |
Jan 09, 2012 | 22.89 | 23.81 | 22.81 | 23.35 | 2,209,938 | +0.61(+2.70%) |
Jan 06, 2012 | 22.69 | 23.14 | 22.38 | 22.74 | 1,669,573 | +0.04(+0.20%) |
Jan 05, 2012 | 21.85 | 22.96 | 21.85 | 22.69 | 1,725,753 | -0.14(-0.62%) |
Jan 04, 2012 | 22.96 | 23.20 | 22.60 | 22.84 | 1,890,209 | +0.42(+1.86%) |
Dec 30, 2011 | 22.22 | 22.72 | 21.91 | 22.42 | 2,022,315 | +0.35(+1.57%) |
Dec 29, 2011 | 22.71 | 22.82 | 22.05 | 22.07 | 2,527,077 | -0.84(-3.69%) |
Dec 28, 2011 | 22.45 | 23.10 | 22.18 | 22.92 | 2,359,829 | -0.15(-0.66%) |
Dec 27, 2011 | 22.55 | 23.21 | 21.90 | 23.07 | 3,246,816 | -0.07(-0.31%) |
Dec 23, 2011 | 21.97 | 24.13 | 21.79 | 23.14 | 3,085,972 | -1.47(-5.96%) |
Dec 21, 2011 | 26.68 | 26.68 | 24.46 | 24.61 | 3,229,370 | -2.29(-8.53%) |
Dec 20, 2011 | 26.23 | 27.23 | 26.21 | 26.90 | 2,268,257 | +1.14(+4.42%) |
Dec 19, 2011 | 25.51 | 26.20 | 25.26 | 25.76 | 1,178,949 | +0.45(+1.79%) |
Dec 16, 2011 | 26.61 | 26.61 | 24.90 | 25.31 | 1,086,972 | +0.12(+0.46%) |
Dec 15, 2011 | 24.78 | 25.88 | 24.54 | 25.19 | 1,593,496 | +1.08(+4.46%) |
Dec 14, 2011 | 25.07 | 25.07 | 23.88 | 24.12 | 499,698 | -0.34(-1.38%) |
Dec 13, 2011 | 25.37 | 25.37 | 24.02 | 24.46 | 508,777 | +0.04(+0.18%) |
Dec 12, 2011 | 25.15 | 25.15 | 24.01 | 24.41 | 442,271 | -0.41(-1.65%) |
Dec 09, 2011 | 24.84 | 24.90 | 23.74 | 24.82 | 805,352 | +1.21(+5.12%) |
Dec 08, 2011 | 23.17 | 24.70 | 22.91 | 23.61 | 809,119 | -0.80(-3.28%) |