Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.54 | 27.61 | 26.80 | 26.84 | 645,802 | -0.54(-1.99%) |
Feb 28, 2012 | 27.74 | 28.09 | 27.18 | 27.38 | 473,656 | -0.37(-1.34%) |
Feb 27, 2012 | 27.23 | 27.92 | 27.06 | 27.76 | 420,075 | +0.38(+1.39%) |
Feb 24, 2012 | 27.19 | 27.52 | 26.93 | 27.37 | 266,012 | +0.08(+0.30%) |
Feb 23, 2012 | 26.99 | 27.43 | 26.17 | 27.29 | 238,454 | +0.21(+0.77%) |
Feb 22, 2012 | 27.43 | 27.43 | 26.93 | 27.08 | 368,495 | -0.31(-1.13%) |
Feb 21, 2012 | 27.48 | 27.55 | 27.10 | 27.39 | 466,916 | +0.01(+0.03%) |
Feb 17, 2012 | 27.76 | 27.76 | 27.19 | 27.38 | 311,589 | -0.24(-0.89%) |
Feb 16, 2012 | 27.12 | 27.71 | 26.84 | 27.63 | 557,803 | +0.49(+1.80%) |
Feb 15, 2012 | 26.05 | 27.33 | 25.84 | 27.14 | 1,462,328 | +0.34(+1.29%) |
Feb 14, 2012 | 26.49 | 26.89 | 26.17 | 26.79 | 628,534 | +0.22(+0.82%) |
Feb 13, 2012 | 26.64 | 26.79 | 26.32 | 26.58 | 444,979 | +0.23(+0.86%) |
Feb 10, 2012 | 26.25 | 26.54 | 26.25 | 26.35 | 300,759 | -0.20(-0.75%) |
Feb 09, 2012 | 26.98 | 26.98 | 26.29 | 26.55 | 432,654 | -0.49(-1.81%) |
Feb 08, 2012 | 26.57 | 27.08 | 26.40 | 27.04 | 481,166 | +0.42(+1.57%) |
Feb 07, 2012 | 26.47 | 26.68 | 26.26 | 26.62 | 190,327 | +0.17(+0.65%) |
Feb 06, 2012 | 26.36 | 26.55 | 26.02 | 26.45 | 184,084 | -0.02(-0.07%) |
Feb 03, 2012 | 26.07 | 26.75 | 26.04 | 26.47 | 332,701 | +0.74(+2.89%) |
Feb 02, 2012 | 25.53 | 25.83 | 25.35 | 25.73 | 350,358 | +0.31(+1.21%) |
Feb 01, 2012 | 24.66 | 25.52 | 24.46 | 25.42 | 906,371 | +0.98(+4.01%) |
Jan 31, 2012 | 24.62 | 24.89 | 24.37 | 24.44 | 1,141,518 | +0.01(+0.04%) |
Jan 30, 2012 | 24.68 | 24.92 | 24.04 | 24.43 | 556,555 | -0.37(-1.50%) |
Jan 27, 2012 | 25.01 | 26.03 | 24.71 | 24.80 | 426,520 | -0.22(-0.87%) |
Jan 26, 2012 | 25.21 | 25.53 | 24.95 | 25.02 | 302,883 | -0.07(-0.29%) |
Jan 25, 2012 | 25.22 | 25.40 | 25.01 | 25.09 | 310,351 | -0.07(-0.29%) |
Jan 24, 2012 | 25.22 | 25.22 | 25.00 | 25.16 | 223,445 | -0.07(-0.29%) |
Jan 23, 2012 | 25.24 | 25.34 | 24.77 | 25.24 | 127,517 | +0.09(+0.36%) |
Jan 20, 2012 | 25.43 | 25.45 | 25.10 | 25.14 | 380,486 | -0.19(-0.75%) |
Jan 19, 2012 | 25.25 | 25.61 | 25.24 | 25.34 | 197,086 | +0.27(+1.09%) |
Jan 18, 2012 | 25.14 | 25.26 | 25.00 | 25.06 | 244,198 | +0.00(+0.00%) |
Jan 17, 2012 | 25.04 | 25.33 | 24.95 | 25.06 | 581,063 | +0.33(+1.32%) |
Jan 13, 2012 | 25.13 | 25.38 | 24.62 | 24.74 | 301,979 | -0.60(-2.36%) |
Jan 12, 2012 | 25.63 | 25.72 | 25.14 | 25.34 | 250,606 | -0.15(-0.60%) |
Jan 11, 2012 | 25.33 | 25.61 | 24.84 | 25.49 | 478,129 | +0.19(+0.75%) |
Jan 10, 2012 | 25.58 | 26.24 | 25.27 | 25.30 | 393,836 | -0.06(-0.25%) |
Jan 09, 2012 | 25.92 | 26.02 | 25.35 | 25.36 | 347,917 | -0.45(-1.76%) |
Jan 06, 2012 | 26.07 | 26.45 | 25.79 | 25.82 | 402,113 | -0.31(-1.18%) |
Jan 05, 2012 | 25.64 | 26.16 | 25.37 | 26.12 | 509,355 | +0.51(+1.98%) |
Jan 04, 2012 | 26.00 | 26.00 | 25.46 | 25.62 | 686,739 | +0.11(+0.43%) |
Dec 30, 2011 | 25.65 | 25.70 | 25.46 | 25.51 | 234,817 | -0.09(-0.35%) |
Dec 29, 2011 | 25.41 | 25.70 | 25.11 | 25.60 | 219,837 | +0.22(+0.86%) |
Dec 28, 2011 | 25.61 | 25.64 | 25.22 | 25.38 | 243,539 | -0.27(-1.06%) |
Dec 27, 2011 | 25.50 | 25.74 | 25.30 | 25.65 | 226,951 | +0.22(+0.86%) |
Dec 23, 2011 | 25.50 | 25.50 | 25.26 | 25.43 | 207,411 | +0.32(+1.26%) |
Dec 21, 2011 | 25.05 | 25.14 | 24.66 | 25.12 | 521,975 | +0.05(+0.18%) |
Dec 20, 2011 | 24.52 | 25.11 | 24.36 | 25.07 | 520,503 | +0.90(+3.71%) |
Dec 19, 2011 | 23.92 | 24.40 | 23.92 | 24.18 | 584,802 | +0.31(+1.29%) |
Dec 16, 2011 | 23.72 | 24.04 | 23.61 | 23.87 | 1,093,159 | +0.26(+1.11%) |
Dec 15, 2011 | 23.81 | 24.01 | 23.53 | 23.60 | 432,389 | +0.01(+0.04%) |
Dec 14, 2011 | 23.85 | 24.10 | 23.57 | 23.59 | 557,568 | -0.50(-2.07%) |
Dec 13, 2011 | 24.09 | 24.25 | 23.84 | 24.09 | 670,382 | +0.13(+0.53%) |
Dec 12, 2011 | 24.27 | 24.55 | 23.87 | 23.97 | 636,566 | -0.61(-2.47%) |
Dec 09, 2011 | 23.91 | 24.80 | 23.58 | 24.57 | 937,682 | +0.62(+2.57%) |
Dec 08, 2011 | 23.85 | 25.02 | 23.85 | 23.96 | 455,532 | -0.02(-0.08%) |