Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.40 | 29.50 | 28.96 | 29.03 | 2,408,602 | -0.42(-1.41%) |
Feb 28, 2012 | 29.31 | 29.62 | 29.20 | 29.44 | 1,367,485 | +0.30(+1.04%) |
Feb 27, 2012 | 29.16 | 29.27 | 28.88 | 29.14 | 974,528 | -0.17(-0.58%) |
Feb 24, 2012 | 29.16 | 29.41 | 29.13 | 29.31 | 911,698 | +0.24(+0.82%) |
Feb 23, 2012 | 29.07 | 29.23 | 28.92 | 29.07 | 1,228,628 | +0.05(+0.16%) |
Feb 22, 2012 | 29.24 | 29.25 | 28.87 | 29.02 | 1,211,229 | -0.10(-0.35%) |
Feb 21, 2012 | 29.36 | 29.50 | 29.00 | 29.13 | 904,138 | -0.20(-0.70%) |
Feb 17, 2012 | 29.57 | 29.70 | 29.29 | 29.33 | 1,132,508 | -0.35(-1.16%) |
Feb 16, 2012 | 28.73 | 29.80 | 28.52 | 29.67 | 2,921,616 | +1.00(+3.47%) |
Feb 15, 2012 | 28.71 | 28.82 | 28.32 | 28.68 | 2,147,400 | -0.01(-0.03%) |
Feb 14, 2012 | 27.97 | 28.69 | 27.97 | 28.69 | 1,675,477 | +0.41(+1.44%) |
Feb 13, 2012 | 28.05 | 28.40 | 27.82 | 28.28 | 1,625,528 | +0.34(+1.22%) |
Feb 10, 2012 | 27.77 | 27.96 | 27.57 | 27.94 | 1,460,175 | -0.01(-0.04%) |
Feb 09, 2012 | 28.26 | 28.45 | 27.88 | 27.95 | 1,719,342 | -0.26(-0.93%) |
Feb 08, 2012 | 28.46 | 28.46 | 28.00 | 28.21 | 2,091,311 | -0.25(-0.88%) |
Feb 07, 2012 | 28.33 | 28.76 | 28.25 | 28.46 | 1,562,535 | -0.16(-0.56%) |
Feb 06, 2012 | 28.59 | 28.79 | 28.51 | 28.62 | 1,636,398 | -0.07(-0.23%) |
Feb 03, 2012 | 28.82 | 28.96 | 28.65 | 28.69 | 1,431,919 | +0.03(+0.10%) |
Feb 02, 2012 | 28.47 | 28.71 | 28.35 | 28.66 | 1,244,221 | +0.16(+0.55%) |
Feb 01, 2012 | 27.97 | 28.52 | 27.90 | 28.51 | 1,920,762 | +0.71(+2.54%) |
Jan 31, 2012 | 27.87 | 28.20 | 27.64 | 27.80 | 1,591,684 | -0.01(-0.03%) |
Jan 30, 2012 | 27.50 | 27.82 | 27.33 | 27.81 | 769,669 | -0.04(-0.13%) |
Jan 27, 2012 | 27.53 | 27.95 | 27.53 | 27.84 | 995,017 | +0.20(+0.71%) |
Jan 26, 2012 | 27.76 | 27.80 | 27.39 | 27.65 | 966,985 | -0.05(-0.18%) |
Jan 25, 2012 | 27.17 | 27.70 | 27.01 | 27.70 | 629,357 | +0.44(+1.60%) |
Jan 24, 2012 | 27.00 | 27.42 | 27.00 | 27.26 | 825,325 | +0.13(+0.46%) |
Jan 23, 2012 | 27.25 | 27.48 | 26.96 | 27.14 | 908,807 | -0.10(-0.36%) |
Jan 20, 2012 | 27.00 | 27.26 | 26.92 | 27.24 | 1,287,946 | +0.23(+0.86%) |
Jan 19, 2012 | 26.97 | 27.05 | 26.82 | 27.00 | 1,785,691 | +0.05(+0.20%) |
Jan 18, 2012 | 26.73 | 26.96 | 26.47 | 26.95 | 1,110,277 | +0.24(+0.88%) |
Jan 17, 2012 | 26.86 | 27.06 | 26.62 | 26.71 | 902,687 | +0.08(+0.29%) |
Jan 13, 2012 | 26.52 | 26.66 | 26.32 | 26.64 | 622,103 | -0.03(-0.12%) |
Jan 12, 2012 | 26.66 | 26.70 | 26.10 | 26.67 | 966,712 | +0.02(+0.06%) |
Jan 11, 2012 | 26.08 | 26.66 | 26.03 | 26.65 | 848,007 | +0.49(+1.89%) |
Jan 10, 2012 | 26.07 | 26.30 | 25.93 | 26.16 | 975,267 | +0.32(+1.23%) |
Jan 09, 2012 | 25.95 | 25.99 | 25.68 | 25.84 | 865,566 | -0.09(-0.36%) |
Jan 06, 2012 | 26.00 | 26.08 | 25.64 | 25.93 | 935,936 | -0.04(-0.14%) |
Jan 05, 2012 | 25.65 | 25.98 | 25.55 | 25.97 | 1,627,269 | +0.26(+1.01%) |
Jan 04, 2012 | 25.76 | 25.78 | 25.39 | 25.71 | 706,681 | +0.44(+1.75%) |
Dec 30, 2011 | 25.41 | 25.67 | 25.24 | 25.27 | 946,141 | -0.14(-0.56%) |
Dec 29, 2011 | 25.29 | 25.50 | 25.09 | 25.41 | 576,702 | +0.26(+1.04%) |
Dec 28, 2011 | 25.62 | 25.62 | 25.11 | 25.15 | 582,552 | -0.45(-1.76%) |
Dec 27, 2011 | 25.50 | 25.78 | 25.09 | 25.60 | 447,165 | +0.05(+0.21%) |
Dec 23, 2011 | 25.45 | 25.58 | 25.37 | 25.54 | 342,156 | +0.27(+1.07%) |
Dec 21, 2011 | 25.16 | 25.28 | 24.86 | 25.27 | 715,519 | +0.07(+0.28%) |
Dec 20, 2011 | 24.70 | 25.41 | 24.70 | 25.20 | 962,538 | +0.92(+3.78%) |
Dec 19, 2011 | 24.68 | 24.68 | 24.18 | 24.28 | 759,293 | -0.20(-0.83%) |
Dec 16, 2011 | 24.56 | 24.82 | 24.29 | 24.49 | 2,841,607 | +0.07(+0.31%) |
Dec 15, 2011 | 24.26 | 24.48 | 24.12 | 24.41 | 1,066,065 | +0.34(+1.40%) |
Dec 14, 2011 | 24.09 | 24.22 | 23.97 | 24.07 | 1,030,745 | -0.18(-0.73%) |
Dec 13, 2011 | 24.54 | 24.88 | 24.10 | 24.25 | 1,243,856 | -0.29(-1.17%) |
Dec 12, 2011 | 24.82 | 24.92 | 24.36 | 24.54 | 842,514 | -0.36(-1.43%) |
Dec 09, 2011 | 24.54 | 25.11 | 24.44 | 24.89 | 1,104,025 | +0.47(+1.93%) |
Dec 08, 2011 | 24.96 | 24.96 | 24.38 | 24.42 | 967,459 | -0.68(-2.72%) |
Dec 07, 2011 | 25.25 | 25.30 | 24.64 | 25.11 | 854,663 | -0.18(-0.70%) |
Dec 06, 2011 | 25.42 | 25.56 | 25.18 | 25.28 | 898,115 | -0.21(-0.82%) |
Dec 05, 2011 | 25.50 | 25.84 | 25.35 | 25.49 | 798,216 | +0.37(+1.48%) |
Dec 02, 2011 | 25.52 | 25.71 | 25.01 | 25.12 | 783,484 | -0.22(-0.85%) |