Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.89 | 26.98 | 26.52 | 26.55 | 965,559 | -0.05(-0.20%) |
Feb 28, 2012 | 26.58 | 26.64 | 26.48 | 26.61 | 1,061,797 | +0.08(+0.32%) |
Feb 27, 2012 | 26.25 | 26.61 | 26.19 | 26.52 | 1,032,680 | +0.01(+0.02%) |
Feb 24, 2012 | 26.56 | 26.68 | 26.49 | 26.52 | 375,951 | +0.05(+0.18%) |
Feb 23, 2012 | 26.33 | 26.48 | 26.25 | 26.47 | 683,648 | +0.17(+0.64%) |
Feb 22, 2012 | 26.29 | 26.38 | 26.22 | 26.30 | 570,430 | -0.02(-0.09%) |
Feb 21, 2012 | 26.39 | 26.49 | 26.27 | 26.32 | 627,309 | +0.25(+0.97%) |
Feb 17, 2012 | 26.22 | 26.22 | 26.00 | 26.07 | 714,765 | -0.10(-0.39%) |
Feb 16, 2012 | 25.92 | 26.20 | 25.82 | 26.17 | 888,676 | +0.14(+0.55%) |
Feb 15, 2012 | 26.29 | 26.29 | 25.98 | 26.03 | 1,180,815 | +0.04(+0.16%) |
Feb 14, 2012 | 26.03 | 26.10 | 25.80 | 25.99 | 1,293,492 | -0.19(-0.73%) |
Feb 13, 2012 | 26.18 | 26.25 | 26.09 | 26.18 | 908,551 | +0.40(+1.53%) |
Feb 10, 2012 | 25.81 | 25.86 | 25.71 | 25.78 | 634,073 | -0.59(-2.25%) |
Feb 09, 2012 | 26.46 | 26.52 | 26.27 | 26.38 | 676,227 | -0.01(-0.02%) |
Feb 08, 2012 | 26.40 | 26.52 | 26.28 | 26.38 | 1,202,373 | +0.16(+0.59%) |
Feb 07, 2012 | 26.17 | 26.32 | 26.08 | 26.23 | 855,568 | +0.02(+0.09%) |
Feb 06, 2012 | 26.14 | 26.24 | 26.07 | 26.20 | 1,798,556 | -0.19(-0.70%) |
Feb 03, 2012 | 26.28 | 26.46 | 26.21 | 26.39 | 887,749 | +0.36(+1.38%) |
Feb 02, 2012 | 26.07 | 26.16 | 25.93 | 26.03 | 1,014,404 | +0.01(+0.02%) |
Feb 01, 2012 | 26.01 | 26.17 | 25.96 | 26.02 | 1,619,758 | +0.31(+1.21%) |
Jan 31, 2012 | 25.94 | 25.95 | 25.58 | 25.71 | 741,889 | +0.03(+0.12%) |
Jan 30, 2012 | 25.51 | 25.75 | 25.42 | 25.68 | 1,091,522 | -0.28(-1.09%) |
Jan 27, 2012 | 25.77 | 25.99 | 25.75 | 25.96 | 3,781,981 | +0.24(+0.93%) |
Jan 26, 2012 | 26.04 | 26.10 | 25.65 | 25.72 | 1,211,142 | -0.05(-0.19%) |
Jan 25, 2012 | 25.25 | 25.82 | 25.18 | 25.77 | 1,018,142 | +0.58(+2.31%) |
Jan 24, 2012 | 25.02 | 25.25 | 24.96 | 25.19 | 2,122,729 | -0.15(-0.59%) |
Jan 23, 2012 | 25.28 | 25.47 | 25.21 | 25.34 | 1,050,709 | +0.11(+0.43%) |
Jan 20, 2012 | 25.06 | 25.23 | 25.03 | 25.23 | 776,412 | +0.16(+0.65%) |
Jan 19, 2012 | 25.03 | 25.11 | 24.93 | 25.07 | 1,154,783 | +0.10(+0.41%) |
Jan 18, 2012 | 24.59 | 24.97 | 24.56 | 24.97 | 1,330,189 | +0.43(+1.73%) |
Jan 17, 2012 | 24.63 | 24.71 | 24.48 | 24.54 | 652,205 | +0.29(+1.21%) |
Jan 13, 2012 | 24.21 | 24.26 | 23.93 | 24.25 | 766,753 | -0.19(-0.76%) |
Jan 12, 2012 | 24.41 | 24.46 | 24.16 | 24.44 | 512,308 | +0.14(+0.57%) |
Jan 11, 2012 | 24.16 | 24.33 | 24.09 | 24.30 | 572,197 | +0.08(+0.35%) |
Jan 10, 2012 | 24.23 | 24.31 | 24.17 | 24.21 | 960,701 | +0.49(+2.05%) |
Jan 09, 2012 | 23.75 | 23.76 | 23.55 | 23.73 | 731,513 | +0.01(+0.05%) |
Jan 06, 2012 | 23.86 | 23.86 | 23.57 | 23.72 | 3,598,404 | -0.30(-1.25%) |
Jan 05, 2012 | 23.93 | 24.03 | 23.75 | 24.02 | 1,174,397 | -0.23(-0.96%) |
Jan 04, 2012 | 24.10 | 24.27 | 23.99 | 24.25 | 681,028 | +0.91(+3.88%) |
Dec 30, 2011 | 23.28 | 23.47 | 23.28 | 23.34 | 956,407 | -0.06(-0.26%) |
Dec 29, 2011 | 23.19 | 23.43 | 23.15 | 23.40 | 974,206 | +0.29(+1.25%) |
Dec 28, 2011 | 23.49 | 23.51 | 23.09 | 23.12 | 845,940 | -0.52(-2.18%) |
Dec 27, 2011 | 23.63 | 23.73 | 23.61 | 23.63 | 731,685 | -0.07(-0.28%) |
Dec 23, 2011 | 23.67 | 23.72 | 23.55 | 23.70 | 673,263 | +0.32(+1.39%) |
Dec 21, 2011 | 23.34 | 23.41 | 23.12 | 23.37 | 1,258,169 | -0.04(-0.18%) |
Dec 20, 2011 | 23.11 | 23.43 | 23.07 | 23.42 | 1,456,721 | +0.82(+3.65%) |
Dec 19, 2011 | 22.95 | 23.01 | 22.54 | 22.59 | 1,308,668 | -0.53(-2.30%) |
Dec 16, 2011 | 23.21 | 23.33 | 23.01 | 23.12 | 1,934,589 | +0.13(+0.58%) |
Dec 15, 2011 | 23.22 | 23.28 | 22.96 | 22.99 | 1,849,556 | -0.06(-0.25%) |
Dec 14, 2011 | 23.12 | 23.25 | 22.90 | 23.05 | 2,094,983 | -0.23(-1.00%) |
Dec 13, 2011 | 23.67 | 23.86 | 23.17 | 23.28 | 1,879,135 | -0.25(-1.04%) |
Dec 12, 2011 | 23.66 | 23.73 | 23.36 | 23.53 | 1,203,184 | -0.71(-2.94%) |
Dec 09, 2011 | 23.83 | 24.27 | 23.81 | 24.24 | 704,027 | +0.44(+1.84%) |
Dec 08, 2011 | 24.29 | 24.32 | 23.77 | 23.80 | 1,318,517 | -0.82(-3.35%) |
Dec 07, 2011 | 24.41 | 24.71 | 24.28 | 24.63 | 985,654 | +0.16(+0.64%) |
Dec 06, 2011 | 24.51 | 24.67 | 24.41 | 24.47 | 931,380 | -0.32(-1.30%) |
Dec 05, 2011 | 24.85 | 24.97 | 24.64 | 24.79 | 886,173 | +0.36(+1.48%) |
Dec 02, 2011 | 24.68 | 24.80 | 24.39 | 24.43 | 1,112,781 | +0.13(+0.55%) |