Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.89 | 29.12 | 26.91 | 27.12 | 2,885,379 | -1.62(-5.65%) |
Feb 28, 2012 | 28.74 | 29.05 | 28.62 | 28.74 | 594,230 | +0.08(+0.27%) |
Feb 27, 2012 | 28.65 | 28.89 | 28.40 | 28.66 | 924,714 | -0.27(-0.93%) |
Feb 24, 2012 | 29.25 | 29.48 | 28.81 | 28.93 | 960,690 | -0.25(-0.87%) |
Feb 23, 2012 | 29.58 | 29.82 | 29.18 | 29.18 | 963,419 | -0.36(-1.22%) |
Feb 22, 2012 | 29.53 | 29.96 | 29.33 | 29.55 | 907,493 | -0.01(-0.03%) |
Feb 21, 2012 | 29.43 | 29.69 | 29.35 | 29.55 | 1,101,108 | +0.02(+0.05%) |
Feb 17, 2012 | 29.58 | 29.87 | 29.32 | 29.54 | 972,390 | +0.02(+0.08%) |
Feb 16, 2012 | 29.01 | 29.60 | 28.89 | 29.52 | 1,043,571 | +0.38(+1.29%) |
Feb 15, 2012 | 29.16 | 29.33 | 28.75 | 29.14 | 1,438,429 | +0.30(+1.04%) |
Feb 14, 2012 | 28.67 | 29.02 | 28.58 | 28.84 | 903,956 | -0.06(-0.21%) |
Feb 13, 2012 | 28.72 | 28.98 | 28.38 | 28.90 | 734,342 | +0.35(+1.24%) |
Feb 10, 2012 | 28.60 | 28.68 | 28.37 | 28.55 | 699,293 | -0.30(-1.04%) |
Feb 09, 2012 | 28.75 | 28.88 | 28.39 | 28.85 | 1,002,349 | +0.12(+0.40%) |
Feb 08, 2012 | 28.52 | 28.97 | 28.42 | 28.73 | 1,051,436 | +0.18(+0.65%) |
Feb 07, 2012 | 28.24 | 28.63 | 28.12 | 28.55 | 879,165 | +0.29(+1.03%) |
Feb 06, 2012 | 28.18 | 28.40 | 28.02 | 28.25 | 854,898 | -0.18(-0.64%) |
Feb 03, 2012 | 27.93 | 28.53 | 27.68 | 28.43 | 1,136,961 | +0.94(+3.43%) |
Feb 02, 2012 | 27.35 | 27.67 | 27.22 | 27.49 | 843,219 | +0.40(+1.48%) |
Feb 01, 2012 | 26.87 | 27.42 | 26.76 | 27.09 | 1,257,250 | +0.45(+1.70%) |
Jan 31, 2012 | 27.32 | 27.44 | 26.64 | 26.64 | 1,094,097 | -0.42(-1.54%) |
Jan 30, 2012 | 26.70 | 27.17 | 26.46 | 27.05 | 1,090,984 | +0.08(+0.31%) |
Jan 27, 2012 | 26.58 | 27.13 | 26.53 | 26.97 | 739,241 | +0.14(+0.51%) |
Jan 26, 2012 | 27.38 | 27.62 | 26.70 | 26.83 | 965,087 | -0.38(-1.38%) |
Jan 25, 2012 | 26.95 | 27.29 | 26.55 | 27.21 | 850,236 | +0.15(+0.57%) |
Jan 24, 2012 | 26.71 | 27.11 | 26.47 | 27.05 | 1,006,905 | +0.21(+0.77%) |
Jan 23, 2012 | 26.13 | 27.02 | 26.03 | 26.85 | 1,847,250 | +0.83(+3.18%) |
Jan 20, 2012 | 26.08 | 26.23 | 25.92 | 26.02 | 1,030,478 | -0.08(-0.32%) |
Jan 19, 2012 | 25.78 | 26.18 | 25.49 | 26.10 | 1,635,498 | +0.03(+0.12%) |
Jan 18, 2012 | 24.36 | 26.33 | 23.92 | 26.07 | 4,146,270 | +2.04(+8.49%) |
Jan 17, 2012 | 24.50 | 24.89 | 23.80 | 24.03 | 1,964,891 | -0.02(-0.10%) |
Jan 13, 2012 | 24.02 | 24.15 | 23.70 | 24.05 | 1,071,881 | -0.14(-0.57%) |
Jan 12, 2012 | 23.57 | 24.34 | 23.55 | 24.19 | 1,325,448 | +0.82(+3.51%) |
Jan 11, 2012 | 22.60 | 23.52 | 22.60 | 23.37 | 1,790,650 | +0.59(+2.59%) |
Jan 10, 2012 | 22.83 | 23.17 | 22.67 | 22.78 | 698,051 | +0.31(+1.37%) |
Jan 09, 2012 | 22.27 | 22.57 | 22.18 | 22.47 | 1,213,411 | +0.21(+0.93%) |
Jan 06, 2012 | 22.65 | 22.86 | 22.16 | 22.27 | 1,148,989 | -0.31(-1.36%) |
Jan 05, 2012 | 22.24 | 22.78 | 22.10 | 22.57 | 760,974 | +0.31(+1.41%) |
Jan 04, 2012 | 22.26 | 22.60 | 21.24 | 22.26 | 2,322,718 | -0.88(-3.81%) |
Dec 30, 2011 | 23.06 | 23.45 | 22.98 | 23.14 | 836,701 | +0.08(+0.33%) |
Dec 29, 2011 | 23.00 | 23.19 | 22.89 | 23.06 | 588,325 | +0.15(+0.64%) |
Dec 28, 2011 | 23.40 | 23.40 | 22.79 | 22.92 | 454,373 | -0.54(-2.32%) |
Dec 27, 2011 | 23.46 | 23.69 | 23.30 | 23.46 | 450,999 | -0.01(-0.03%) |
Dec 23, 2011 | 23.41 | 23.51 | 23.12 | 23.47 | 668,914 | +0.60(+2.62%) |
Dec 21, 2011 | 23.02 | 23.08 | 22.43 | 22.87 | 1,104,910 | -0.35(-1.52%) |
Dec 20, 2011 | 22.01 | 23.49 | 22.01 | 23.23 | 2,998,560 | +1.86(+8.73%) |
Dec 19, 2011 | 21.87 | 22.04 | 21.26 | 21.36 | 874,888 | -0.58(-2.66%) |
Dec 16, 2011 | 21.87 | 22.44 | 21.63 | 21.94 | 1,124,723 | +0.17(+0.78%) |
Dec 15, 2011 | 22.07 | 22.11 | 21.51 | 21.78 | 1,140,609 | +0.02(+0.11%) |
Dec 14, 2011 | 21.21 | 21.86 | 20.83 | 21.75 | 2,575,347 | -0.18(-0.84%) |
Dec 13, 2011 | 23.22 | 23.66 | 21.60 | 21.94 | 3,230,063 | -1.43(-6.14%) |
Dec 12, 2011 | 24.52 | 24.52 | 22.76 | 23.37 | 3,598,571 | -1.35(-5.46%) |
Dec 09, 2011 | 24.00 | 24.82 | 23.79 | 24.72 | 952,688 | +0.72(+3.00%) |
Dec 08, 2011 | 24.77 | 24.77 | 23.95 | 24.00 | 929,501 | -0.85(-3.43%) |
Dec 07, 2011 | 24.88 | 24.97 | 24.34 | 24.85 | 833,663 | -0.14(-0.55%) |
Dec 06, 2011 | 24.81 | 25.44 | 24.78 | 24.99 | 1,540,574 | -0.97(-3.72%) |
Dec 05, 2011 | 25.60 | 26.16 | 25.41 | 25.96 | 998,439 | +0.84(+3.33%) |
Dec 02, 2011 | 25.14 | 25.24 | 24.83 | 25.12 | 585,326 | +0.42(+1.71%) |