Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.09 | 28.47 | 27.63 | 27.77 | 3,600,810 | -0.24(-0.85%) |
Feb 28, 2012 | 27.99 | 28.28 | 27.82 | 28.01 | 2,817,656 | -0.37(-1.32%) |
Feb 27, 2012 | 28.44 | 28.59 | 28.13 | 28.38 | 3,400,040 | -0.57(-1.98%) |
Feb 24, 2012 | 29.22 | 29.67 | 28.94 | 28.96 | 2,467,195 | -0.55(-1.87%) |
Feb 23, 2012 | 30.34 | 30.39 | 28.76 | 29.51 | 5,631,600 | -0.76(-2.51%) |
Feb 22, 2012 | 29.74 | 30.36 | 29.41 | 30.27 | 3,389,219 | +0.95(+3.26%) |
Feb 21, 2012 | 29.41 | 29.57 | 29.08 | 29.32 | 1,802,247 | +0.24(+0.82%) |
Feb 17, 2012 | 29.34 | 29.37 | 28.94 | 29.08 | 1,236,065 | +0.07(+0.25%) |
Feb 16, 2012 | 28.44 | 29.02 | 28.34 | 29.01 | 2,935,539 | +0.66(+2.33%) |
Feb 15, 2012 | 28.71 | 28.76 | 28.22 | 28.35 | 2,006,099 | -0.03(-0.10%) |
Feb 14, 2012 | 28.17 | 28.61 | 28.09 | 28.38 | 1,839,646 | +0.14(+0.48%) |
Feb 13, 2012 | 28.40 | 28.45 | 28.00 | 28.24 | 1,364,709 | +0.45(+1.63%) |
Feb 10, 2012 | 28.08 | 28.23 | 27.69 | 27.79 | 1,810,540 | -0.93(-3.23%) |
Feb 09, 2012 | 28.48 | 28.79 | 28.32 | 28.71 | 1,852,168 | +0.76(+2.72%) |
Feb 08, 2012 | 27.77 | 28.14 | 27.74 | 27.95 | 1,568,665 | +0.29(+1.04%) |
Feb 07, 2012 | 27.47 | 27.73 | 26.95 | 27.66 | 2,296,289 | +0.46(+1.69%) |
Feb 06, 2012 | 27.19 | 27.32 | 26.94 | 27.20 | 2,425,264 | -0.73(-2.60%) |
Feb 03, 2012 | 28.22 | 28.36 | 27.84 | 27.93 | 2,973,305 | -0.20(-0.71%) |
Feb 02, 2012 | 28.33 | 28.46 | 27.91 | 28.13 | 2,720,224 | -0.21(-0.73%) |
Feb 01, 2012 | 28.43 | 28.58 | 28.20 | 28.34 | 3,171,344 | +0.15(+0.53%) |
Jan 31, 2012 | 28.73 | 28.81 | 28.05 | 28.19 | 1,829,848 | -0.20(-0.71%) |
Jan 30, 2012 | 28.11 | 28.54 | 27.95 | 28.39 | 1,798,998 | -0.27(-0.93%) |
Jan 27, 2012 | 28.55 | 28.94 | 28.55 | 28.66 | 1,698,688 | +0.17(+0.60%) |
Jan 26, 2012 | 28.74 | 29.02 | 28.37 | 28.48 | 1,892,044 | -0.47(-1.64%) |
Jan 25, 2012 | 28.20 | 29.09 | 27.86 | 28.96 | 2,098,658 | +0.18(+0.62%) |
Jan 24, 2012 | 28.39 | 28.81 | 28.24 | 28.78 | 1,709,971 | -0.15(-0.52%) |
Jan 23, 2012 | 28.75 | 29.04 | 28.66 | 28.93 | 1,418,859 | +0.27(+0.93%) |
Jan 20, 2012 | 28.69 | 29.16 | 28.47 | 28.66 | 1,726,333 | -0.59(-2.01%) |
Jan 19, 2012 | 28.81 | 29.27 | 28.71 | 29.25 | 2,271,602 | +0.53(+1.85%) |
Jan 18, 2012 | 28.48 | 28.74 | 28.32 | 28.72 | 1,651,514 | +0.80(+2.85%) |
Jan 17, 2012 | 28.27 | 28.43 | 27.81 | 27.92 | 1,650,291 | +0.11(+0.39%) |
Jan 13, 2012 | 27.85 | 27.88 | 27.22 | 27.82 | 2,907,323 | -0.91(-3.17%) |
Jan 12, 2012 | 29.04 | 29.14 | 28.61 | 28.73 | 1,396,177 | -0.05(-0.17%) |
Jan 11, 2012 | 28.32 | 28.83 | 27.99 | 28.78 | 2,658,296 | +0.45(+1.57%) |
Jan 10, 2012 | 28.20 | 28.35 | 27.75 | 28.33 | 1,916,216 | +0.79(+2.87%) |
Jan 09, 2012 | 27.89 | 27.91 | 27.43 | 27.54 | 1,316,623 | -0.08(-0.29%) |
Jan 06, 2012 | 28.04 | 28.06 | 27.57 | 27.62 | 2,279,726 | -0.54(-1.91%) |
Jan 05, 2012 | 28.18 | 28.43 | 27.87 | 28.16 | 2,100,930 | -0.59(-2.05%) |
Jan 04, 2012 | 28.29 | 28.92 | 28.22 | 28.75 | 2,883,637 | +2.05(+7.69%) |
Dec 30, 2011 | 26.48 | 26.78 | 26.32 | 26.70 | 986,821 | +0.37(+1.42%) |
Dec 29, 2011 | 26.29 | 26.36 | 26.08 | 26.32 | 1,378,959 | +0.39(+1.49%) |
Dec 28, 2011 | 26.59 | 26.61 | 25.86 | 25.93 | 1,251,886 | -0.57(-2.14%) |
Dec 27, 2011 | 26.59 | 26.85 | 26.47 | 26.50 | 925,573 | -0.38(-1.42%) |
Dec 23, 2011 | 26.55 | 26.91 | 26.47 | 26.88 | 1,207,021 | +0.81(+3.11%) |
Dec 21, 2011 | 25.87 | 26.18 | 25.63 | 26.07 | 3,108,360 | -0.02(-0.08%) |
Dec 20, 2011 | 25.68 | 26.21 | 25.64 | 26.09 | 4,718,048 | +1.31(+5.30%) |
Dec 19, 2011 | 25.52 | 25.59 | 24.71 | 24.78 | 2,404,252 | -0.32(-1.26%) |
Dec 16, 2011 | 24.95 | 25.31 | 24.82 | 25.09 | 2,844,931 | +0.45(+1.84%) |
Dec 15, 2011 | 25.02 | 25.04 | 24.49 | 24.64 | 1,952,400 | +0.08(+0.32%) |
Dec 14, 2011 | 24.82 | 25.01 | 24.40 | 24.56 | 2,375,041 | -0.72(-2.84%) |
Dec 13, 2011 | 26.00 | 26.30 | 25.04 | 25.28 | 1,793,524 | -0.34(-1.32%) |
Dec 12, 2011 | 25.73 | 25.79 | 25.24 | 25.62 | 1,755,414 | -0.89(-3.36%) |
Dec 09, 2011 | 26.31 | 26.67 | 26.24 | 26.51 | 2,251,964 | +0.90(+3.50%) |
Dec 08, 2011 | 26.14 | 26.39 | 25.37 | 25.61 | 3,159,073 | -1.42(-5.26%) |
Dec 07, 2011 | 26.93 | 27.14 | 26.57 | 27.03 | 2,147,986 | -0.45(-1.65%) |
Dec 06, 2011 | 27.44 | 27.72 | 27.26 | 27.48 | 1,938,908 | +0.14(+0.50%) |
Dec 05, 2011 | 27.65 | 27.71 | 27.09 | 27.35 | 2,740,854 | +0.47(+1.76%) |
Dec 02, 2011 | 27.46 | 27.46 | 26.77 | 26.87 | 3,685,760 | -0.04(-0.13%) |