Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 30.52 | 31.22 | 30.03 | 30.10 | 682,939 | -0.26(-0.86%) |
Feb 28, 2012 | 30.35 | 30.61 | 30.08 | 30.36 | 624,999 | +0.11(+0.36%) |
Feb 27, 2012 | 29.95 | 30.74 | 29.55 | 30.26 | 678,915 | +0.04(+0.12%) |
Feb 24, 2012 | 30.73 | 30.78 | 30.19 | 30.22 | 458,095 | -0.35(-1.14%) |
Feb 23, 2012 | 30.64 | 30.94 | 30.27 | 30.57 | 705,230 | -0.07(-0.23%) |
Feb 22, 2012 | 31.04 | 31.22 | 30.64 | 30.64 | 395,015 | -0.28(-0.90%) |
Feb 21, 2012 | 31.19 | 31.38 | 30.81 | 30.92 | 422,827 | -0.22(-0.69%) |
Feb 17, 2012 | 31.28 | 31.39 | 30.93 | 31.13 | 241,439 | +0.01(+0.03%) |
Feb 16, 2012 | 30.78 | 31.13 | 30.66 | 31.13 | 431,546 | +0.35(+1.14%) |
Feb 15, 2012 | 31.29 | 31.72 | 30.62 | 30.78 | 674,010 | -0.22(-0.72%) |
Feb 14, 2012 | 30.48 | 31.00 | 30.48 | 31.00 | 602,355 | +0.39(+1.26%) |
Feb 13, 2012 | 30.15 | 30.77 | 29.97 | 30.61 | 596,007 | +0.66(+2.21%) |
Feb 10, 2012 | 29.44 | 30.17 | 28.96 | 29.95 | 652,974 | +0.15(+0.51%) |
Feb 09, 2012 | 29.70 | 30.20 | 28.87 | 29.80 | 1,428,620 | +1.25(+4.36%) |
Feb 08, 2012 | 27.84 | 28.70 | 27.65 | 28.55 | 968,993 | +0.64(+2.28%) |
Feb 07, 2012 | 27.20 | 27.93 | 27.15 | 27.92 | 599,838 | +0.58(+2.13%) |
Feb 06, 2012 | 27.36 | 27.54 | 27.12 | 27.33 | 397,727 | -0.22(-0.78%) |
Feb 03, 2012 | 27.58 | 27.77 | 27.37 | 27.55 | 510,937 | +0.53(+1.96%) |
Feb 02, 2012 | 27.06 | 27.27 | 26.67 | 27.02 | 364,454 | +0.07(+0.27%) |
Feb 01, 2012 | 26.28 | 27.00 | 26.12 | 26.95 | 519,332 | +0.97(+3.73%) |
Jan 31, 2012 | 26.23 | 26.52 | 25.64 | 25.98 | 465,679 | -0.05(-0.21%) |
Jan 30, 2012 | 26.02 | 26.30 | 25.77 | 26.03 | 476,254 | -0.30(-1.16%) |
Jan 27, 2012 | 25.84 | 26.46 | 25.82 | 26.34 | 393,881 | +0.33(+1.28%) |
Jan 26, 2012 | 26.42 | 26.42 | 25.82 | 26.01 | 336,458 | -0.29(-1.09%) |
Jan 25, 2012 | 25.79 | 26.36 | 25.45 | 26.29 | 432,450 | +0.43(+1.66%) |
Jan 24, 2012 | 25.14 | 25.93 | 25.00 | 25.86 | 375,609 | +0.52(+2.05%) |
Jan 23, 2012 | 25.29 | 25.99 | 25.10 | 25.34 | 389,782 | +0.04(+0.14%) |
Jan 20, 2012 | 25.22 | 25.50 | 25.09 | 25.31 | 299,161 | +0.00(+0.00%) |
Jan 19, 2012 | 25.24 | 25.42 | 25.01 | 25.31 | 384,306 | +0.20(+0.79%) |
Jan 18, 2012 | 24.74 | 25.14 | 24.60 | 25.11 | 406,254 | +0.40(+1.63%) |
Jan 17, 2012 | 24.93 | 25.10 | 24.54 | 24.71 | 461,263 | +0.08(+0.33%) |
Jan 13, 2012 | 24.96 | 25.33 | 24.55 | 24.63 | 383,713 | -0.79(-3.10%) |
Jan 12, 2012 | 25.30 | 25.57 | 25.04 | 25.41 | 638,004 | +0.22(+0.89%) |
Jan 11, 2012 | 24.94 | 25.29 | 24.91 | 25.19 | 461,758 | +0.09(+0.36%) |
Jan 10, 2012 | 24.65 | 25.24 | 24.59 | 25.10 | 345,460 | +0.82(+3.36%) |
Jan 09, 2012 | 24.05 | 24.43 | 23.52 | 24.29 | 600,073 | +0.36(+1.50%) |
Jan 06, 2012 | 24.07 | 24.30 | 23.82 | 23.93 | 681,185 | -0.09(-0.37%) |
Jan 05, 2012 | 23.87 | 24.11 | 23.25 | 24.02 | 766,627 | -0.05(-0.22%) |
Jan 04, 2012 | 24.07 | 24.46 | 23.96 | 24.07 | 615,845 | +0.79(+3.39%) |
Dec 30, 2011 | 23.34 | 23.48 | 23.25 | 23.28 | 291,022 | -0.05(-0.23%) |
Dec 29, 2011 | 22.73 | 23.36 | 22.73 | 23.34 | 469,419 | +0.69(+3.05%) |
Dec 28, 2011 | 23.50 | 23.57 | 22.56 | 22.64 | 459,157 | -0.85(-3.62%) |
Dec 27, 2011 | 23.03 | 23.68 | 22.99 | 23.50 | 307,521 | +0.43(+1.87%) |
Dec 23, 2011 | 22.98 | 23.22 | 22.83 | 23.07 | 208,147 | +0.67(+3.00%) |
Dec 21, 2011 | 21.86 | 22.56 | 21.68 | 22.39 | 524,228 | +0.43(+1.96%) |
Dec 20, 2011 | 21.59 | 22.14 | 21.58 | 21.96 | 471,048 | +0.91(+4.34%) |
Dec 19, 2011 | 21.84 | 22.07 | 21.00 | 21.05 | 610,017 | -0.62(-2.85%) |
Dec 16, 2011 | 21.53 | 22.04 | 21.33 | 21.67 | 1,296,640 | +0.38(+1.77%) |
Dec 15, 2011 | 21.58 | 21.81 | 21.22 | 21.29 | 603,527 | -0.01(-0.04%) |
Dec 14, 2011 | 22.13 | 22.13 | 21.25 | 21.30 | 866,222 | -1.10(-4.92%) |
Dec 13, 2011 | 24.05 | 24.18 | 22.28 | 22.40 | 1,539,522 | -1.61(-6.72%) |
Dec 12, 2011 | 23.27 | 24.02 | 22.60 | 24.02 | 7,020,106 | +0.20(+0.83%) |
Dec 09, 2011 | 23.01 | 23.93 | 22.90 | 23.82 | 1,385,620 | +1.62(+7.31%) |
Dec 08, 2011 | 22.56 | 22.81 | 22.12 | 22.20 | 981,387 | -0.67(-2.94%) |
Dec 07, 2011 | 22.30 | 23.06 | 22.18 | 22.87 | 895,094 | +0.33(+1.47%) |
Dec 06, 2011 | 22.76 | 22.86 | 22.29 | 22.54 | 719,266 | -0.12(-0.51%) |
Dec 05, 2011 | 21.95 | 23.36 | 21.79 | 22.65 | 561,611 | +1.12(+5.20%) |
Dec 02, 2011 | 22.04 | 22.28 | 21.39 | 21.53 | 501,381 | -0.13(-0.58%) |