Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.62 | 28.65 | 28.25 | 28.26 | 1,933,948 | -0.53(-1.85%) |
Feb 28, 2012 | 28.80 | 28.83 | 28.63 | 28.80 | 961,254 | +0.20(+0.70%) |
Feb 27, 2012 | 28.38 | 28.68 | 28.26 | 28.60 | 698,172 | +0.05(+0.18%) |
Feb 24, 2012 | 28.62 | 28.62 | 28.45 | 28.55 | 715,059 | +0.74(+2.67%) |
Feb 23, 2012 | 27.67 | 27.83 | 27.52 | 27.80 | 516,174 | +0.16(+0.59%) |
Feb 22, 2012 | 27.53 | 27.68 | 27.53 | 27.64 | 430,445 | +0.36(+1.33%) |
Feb 21, 2012 | 27.43 | 27.43 | 27.16 | 27.28 | 969,491 | -0.47(-1.71%) |
Feb 17, 2012 | 27.85 | 27.89 | 27.65 | 27.75 | 379,769 | +0.25(+0.92%) |
Feb 16, 2012 | 27.21 | 27.52 | 27.14 | 27.50 | 855,314 | +0.37(+1.37%) |
Feb 15, 2012 | 27.21 | 27.35 | 27.03 | 27.13 | 469,500 | +0.53(+1.98%) |
Feb 14, 2012 | 26.55 | 26.61 | 26.43 | 26.60 | 1,020,439 | +0.04(+0.14%) |
Feb 13, 2012 | 26.54 | 26.60 | 26.45 | 26.57 | 273,954 | +0.29(+1.10%) |
Feb 10, 2012 | 26.41 | 26.41 | 26.17 | 26.28 | 299,592 | -0.75(-2.77%) |
Feb 09, 2012 | 27.14 | 27.19 | 26.86 | 27.03 | 372,126 | -0.14(-0.52%) |
Feb 08, 2012 | 27.23 | 27.33 | 26.98 | 27.17 | 608,450 | +0.37(+1.38%) |
Feb 07, 2012 | 26.68 | 26.86 | 26.62 | 26.80 | 785,897 | +0.21(+0.78%) |
Feb 06, 2012 | 26.49 | 26.68 | 26.46 | 26.59 | 526,462 | +0.19(+0.73%) |
Feb 03, 2012 | 26.31 | 26.53 | 26.28 | 26.40 | 680,623 | -0.06(-0.22%) |
Feb 02, 2012 | 26.40 | 26.51 | 26.32 | 26.46 | 474,241 | +0.36(+1.39%) |
Feb 01, 2012 | 26.13 | 26.31 | 25.94 | 26.09 | 969,396 | +0.85(+3.35%) |
Jan 31, 2012 | 25.18 | 25.50 | 25.00 | 25.25 | 469,035 | -0.71(-2.74%) |
Jan 30, 2012 | 25.74 | 26.00 | 25.73 | 25.96 | 473,151 | +0.04(+0.14%) |
Jan 27, 2012 | 25.99 | 26.11 | 25.82 | 25.92 | 608,688 | -0.14(-0.54%) |
Jan 26, 2012 | 26.32 | 26.39 | 25.94 | 26.06 | 1,140,058 | -0.21(-0.79%) |
Jan 25, 2012 | 26.12 | 26.38 | 26.00 | 26.27 | 1,275,847 | +0.60(+2.34%) |
Jan 24, 2012 | 25.48 | 25.77 | 25.43 | 25.67 | 622,065 | -0.17(-0.66%) |
Jan 23, 2012 | 25.64 | 25.91 | 25.64 | 25.84 | 464,546 | +0.23(+0.90%) |
Jan 20, 2012 | 25.34 | 25.63 | 25.34 | 25.61 | 879,161 | +0.49(+1.95%) |
Jan 19, 2012 | 24.98 | 25.16 | 24.80 | 25.12 | 1,299,125 | +0.27(+1.07%) |
Jan 18, 2012 | 24.68 | 24.88 | 24.62 | 24.85 | 600,181 | +0.24(+0.96%) |
Jan 17, 2012 | 24.78 | 24.82 | 24.59 | 24.62 | 598,554 | +0.11(+0.45%) |
Jan 13, 2012 | 24.48 | 24.58 | 24.39 | 24.51 | 645,547 | +0.45(+1.88%) |
Jan 12, 2012 | 23.97 | 24.16 | 23.92 | 24.05 | 710,790 | +0.10(+0.40%) |
Jan 11, 2012 | 23.88 | 24.01 | 23.75 | 23.96 | 375,099 | -0.22(-0.92%) |
Jan 10, 2012 | 24.10 | 24.28 | 24.08 | 24.18 | 574,961 | +0.42(+1.75%) |
Jan 09, 2012 | 23.80 | 23.87 | 23.62 | 23.76 | 724,570 | -0.06(-0.25%) |
Jan 06, 2012 | 23.72 | 23.87 | 23.53 | 23.82 | 789,635 | +0.19(+0.78%) |
Jan 05, 2012 | 23.47 | 23.73 | 23.44 | 23.64 | 589,965 | +0.21(+0.89%) |
Jan 04, 2012 | 23.47 | 23.59 | 23.39 | 23.43 | 552,068 | +0.78(+3.44%) |
Dec 30, 2011 | 22.35 | 22.78 | 22.21 | 22.65 | 8,090,246 | +0.44(+1.97%) |
Dec 29, 2011 | 22.00 | 22.24 | 21.96 | 22.21 | 1,676,396 | +0.20(+0.91%) |
Dec 28, 2011 | 22.27 | 22.33 | 21.98 | 22.01 | 2,007,592 | -0.11(-0.50%) |
Dec 27, 2011 | 22.33 | 22.33 | 22.11 | 22.13 | 1,099,249 | -0.31(-1.39%) |
Dec 23, 2011 | 22.20 | 22.48 | 22.20 | 22.44 | 744,389 | +0.46(+2.09%) |
Dec 21, 2011 | 22.07 | 22.07 | 21.78 | 21.98 | 709,513 | +0.01(+0.07%) |
Dec 20, 2011 | 21.69 | 21.97 | 21.67 | 21.96 | 488,821 | +0.75(+3.53%) |
Dec 19, 2011 | 21.58 | 21.65 | 21.21 | 21.21 | 594,965 | -0.30(-1.38%) |
Dec 16, 2011 | 21.57 | 21.67 | 21.43 | 21.51 | 891,556 | -0.36(-1.63%) |
Dec 15, 2011 | 22.01 | 22.04 | 21.79 | 21.87 | 491,330 | +0.04(+0.20%) |
Dec 14, 2011 | 22.01 | 22.14 | 21.81 | 21.82 | 981,476 | -0.57(-2.55%) |
Dec 13, 2011 | 22.95 | 23.01 | 22.28 | 22.39 | 566,946 | -0.73(-3.17%) |
Dec 12, 2011 | 23.16 | 23.16 | 22.86 | 23.13 | 775,476 | -0.39(-1.67%) |
Dec 09, 2011 | 23.18 | 23.56 | 23.18 | 23.52 | 637,479 | +0.58(+2.52%) |
Dec 08, 2011 | 23.56 | 23.56 | 22.88 | 22.94 | 504,797 | -0.71(-3.01%) |
Dec 07, 2011 | 23.41 | 23.73 | 23.39 | 23.65 | 774,790 | +0.18(+0.76%) |
Dec 06, 2011 | 23.47 | 23.58 | 23.33 | 23.47 | 636,094 | +0.02(+0.09%) |
Dec 05, 2011 | 23.53 | 23.54 | 23.31 | 23.45 | 744,753 | +0.11(+0.48%) |
Dec 02, 2011 | 23.63 | 23.68 | 23.32 | 23.34 | 825,665 | -0.08(-0.35%) |