Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.90 | 29.12 | 26.91 | 27.12 | 2,884,858 | -1.62(-5.65%) |
Feb 28, 2012 | 28.74 | 29.06 | 28.63 | 28.74 | 594,123 | +0.08(+0.27%) |
Feb 27, 2012 | 28.66 | 28.90 | 28.41 | 28.67 | 924,547 | -0.27(-0.93%) |
Feb 24, 2012 | 29.26 | 29.49 | 28.82 | 28.94 | 960,517 | -0.25(-0.87%) |
Feb 23, 2012 | 29.58 | 29.82 | 29.18 | 29.19 | 963,245 | -0.36(-1.22%) |
Feb 22, 2012 | 29.54 | 29.97 | 29.34 | 29.55 | 907,330 | -0.01(-0.03%) |
Feb 21, 2012 | 29.44 | 29.70 | 29.35 | 29.56 | 1,100,909 | +0.02(+0.05%) |
Feb 17, 2012 | 29.58 | 29.87 | 29.32 | 29.54 | 972,215 | +0.02(+0.08%) |
Feb 16, 2012 | 29.01 | 29.61 | 28.90 | 29.52 | 1,043,383 | +0.38(+1.29%) |
Feb 15, 2012 | 29.17 | 29.34 | 28.75 | 29.14 | 1,438,169 | +0.30(+1.04%) |
Feb 14, 2012 | 28.67 | 29.03 | 28.59 | 28.84 | 903,793 | -0.06(-0.21%) |
Feb 13, 2012 | 28.73 | 28.99 | 28.38 | 28.91 | 734,210 | +0.35(+1.24%) |
Feb 10, 2012 | 28.61 | 28.69 | 28.37 | 28.55 | 699,167 | -0.30(-1.04%) |
Feb 09, 2012 | 28.75 | 28.88 | 28.40 | 28.85 | 1,002,168 | +0.12(+0.40%) |
Feb 08, 2012 | 28.53 | 28.97 | 28.43 | 28.74 | 1,051,247 | +0.18(+0.65%) |
Feb 07, 2012 | 28.24 | 28.64 | 28.12 | 28.55 | 879,006 | +0.29(+1.03%) |
Feb 06, 2012 | 28.19 | 28.41 | 28.03 | 28.26 | 854,744 | -0.18(-0.64%) |
Feb 03, 2012 | 27.94 | 28.54 | 27.69 | 28.44 | 1,136,756 | +0.94(+3.43%) |
Feb 02, 2012 | 27.35 | 27.67 | 27.22 | 27.50 | 843,067 | +0.40(+1.48%) |
Feb 01, 2012 | 26.87 | 27.43 | 26.77 | 27.10 | 1,257,023 | +0.45(+1.70%) |
Jan 31, 2012 | 27.32 | 27.44 | 26.64 | 26.64 | 1,093,899 | -0.42(-1.54%) |
Jan 30, 2012 | 26.71 | 27.17 | 26.46 | 27.06 | 1,090,787 | +0.08(+0.31%) |
Jan 27, 2012 | 26.58 | 27.14 | 26.54 | 26.97 | 739,108 | +0.14(+0.51%) |
Jan 26, 2012 | 27.39 | 27.63 | 26.71 | 26.84 | 964,913 | -0.38(-1.38%) |
Jan 25, 2012 | 26.96 | 27.30 | 26.55 | 27.21 | 850,082 | +0.15(+0.57%) |
Jan 24, 2012 | 26.71 | 27.11 | 26.48 | 27.06 | 1,006,723 | +0.21(+0.77%) |
Jan 23, 2012 | 26.13 | 27.02 | 26.03 | 26.85 | 1,846,917 | +0.83(+3.18%) |
Jan 20, 2012 | 26.08 | 26.23 | 25.92 | 26.02 | 1,030,292 | -0.08(-0.32%) |
Jan 19, 2012 | 25.79 | 26.18 | 25.49 | 26.11 | 1,635,202 | +0.03(+0.12%) |
Jan 18, 2012 | 24.37 | 26.34 | 23.92 | 26.08 | 4,145,522 | +2.04(+8.49%) |
Jan 17, 2012 | 24.50 | 24.89 | 23.81 | 24.04 | 1,964,536 | -0.02(-0.10%) |
Jan 13, 2012 | 24.02 | 24.15 | 23.71 | 24.06 | 1,071,687 | -0.14(-0.57%) |
Jan 12, 2012 | 23.57 | 24.34 | 23.55 | 24.20 | 1,325,209 | +0.82(+3.51%) |
Jan 11, 2012 | 22.60 | 23.52 | 22.60 | 23.38 | 1,790,327 | +0.59(+2.59%) |
Jan 10, 2012 | 22.84 | 23.18 | 22.68 | 22.78 | 697,925 | +0.31(+1.37%) |
Jan 09, 2012 | 22.27 | 22.58 | 22.19 | 22.48 | 1,213,192 | +0.21(+0.93%) |
Jan 06, 2012 | 22.65 | 22.86 | 22.16 | 22.27 | 1,148,782 | -0.31(-1.36%) |
Jan 05, 2012 | 22.24 | 22.78 | 22.10 | 22.58 | 760,837 | +0.31(+1.41%) |
Jan 04, 2012 | 22.26 | 22.61 | 21.24 | 22.26 | 2,322,299 | -0.88(-3.81%) |
Dec 30, 2011 | 23.07 | 23.45 | 22.98 | 23.15 | 836,550 | +0.08(+0.33%) |
Dec 29, 2011 | 23.00 | 23.20 | 22.89 | 23.07 | 588,218 | +0.15(+0.64%) |
Dec 28, 2011 | 23.41 | 23.41 | 22.79 | 22.92 | 454,291 | -0.54(-2.32%) |
Dec 27, 2011 | 23.47 | 23.69 | 23.31 | 23.47 | 450,918 | -0.01(-0.03%) |
Dec 23, 2011 | 23.41 | 23.52 | 23.12 | 23.48 | 668,793 | +0.60(+2.62%) |
Dec 21, 2011 | 23.02 | 23.08 | 22.44 | 22.88 | 1,104,710 | -0.35(-1.52%) |
Dec 20, 2011 | 22.01 | 23.49 | 22.01 | 23.23 | 2,998,019 | +1.86(+8.73%) |
Dec 19, 2011 | 21.88 | 22.04 | 21.26 | 21.36 | 874,730 | -0.58(-2.66%) |
Dec 16, 2011 | 21.87 | 22.45 | 21.63 | 21.95 | 1,124,520 | +0.17(+0.78%) |
Dec 15, 2011 | 22.07 | 22.11 | 21.51 | 21.78 | 1,140,403 | +0.02(+0.11%) |
Dec 14, 2011 | 21.21 | 21.86 | 20.84 | 21.76 | 2,574,883 | -0.18(-0.84%) |
Dec 13, 2011 | 23.22 | 23.67 | 21.60 | 21.94 | 3,229,481 | -1.43(-6.14%) |
Dec 12, 2011 | 24.53 | 24.53 | 22.77 | 23.38 | 3,597,921 | -1.35(-5.46%) |
Dec 09, 2011 | 24.00 | 24.83 | 23.79 | 24.73 | 952,516 | +0.72(+3.01%) |
Dec 08, 2011 | 24.77 | 24.77 | 23.96 | 24.00 | 929,333 | -0.85(-3.43%) |
Dec 07, 2011 | 24.89 | 24.98 | 24.34 | 24.86 | 833,512 | -0.14(-0.55%) |
Dec 06, 2011 | 24.82 | 25.44 | 24.78 | 24.99 | 1,540,296 | -0.97(-3.72%) |
Dec 05, 2011 | 25.61 | 26.16 | 25.42 | 25.96 | 998,259 | +0.84(+3.33%) |
Dec 02, 2011 | 25.15 | 25.24 | 24.83 | 25.12 | 585,220 | +0.42(+1.71%) |