Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.34 | 28.46 | 27.17 | 27.36 | 18,415,112 | -0.82(-2.90%) |
Feb 28, 2012 | 27.87 | 28.75 | 27.78 | 28.18 | 17,580,042 | +0.36(+1.28%) |
Feb 27, 2012 | 26.89 | 27.92 | 26.66 | 27.82 | 13,183,276 | +0.77(+2.86%) |
Feb 24, 2012 | 27.55 | 27.70 | 27.00 | 27.05 | 8,092,085 | -0.51(-1.84%) |
Feb 23, 2012 | 27.30 | 27.87 | 26.77 | 27.55 | 12,976,548 | +0.19(+0.69%) |
Feb 22, 2012 | 27.03 | 27.69 | 27.03 | 27.36 | 9,238,928 | +0.26(+0.94%) |
Feb 21, 2012 | 26.38 | 27.64 | 26.37 | 27.11 | 14,905,772 | +0.80(+3.05%) |
Feb 17, 2012 | 26.12 | 26.40 | 25.74 | 26.31 | 11,634,079 | +0.43(+1.68%) |
Feb 16, 2012 | 26.35 | 26.59 | 25.39 | 25.87 | 22,808,860 | -0.48(-1.84%) |
Feb 15, 2012 | 26.26 | 26.60 | 26.04 | 26.36 | 14,868,841 | +0.19(+0.72%) |
Feb 14, 2012 | 26.78 | 26.80 | 25.93 | 26.17 | 13,897,920 | -0.65(-2.42%) |
Feb 13, 2012 | 26.84 | 27.13 | 26.52 | 26.82 | 10,458,654 | +0.32(+1.20%) |
Feb 10, 2012 | 26.78 | 26.88 | 26.40 | 26.50 | 12,349,329 | -0.76(-2.79%) |
Feb 09, 2012 | 27.93 | 28.23 | 27.21 | 27.26 | 16,572,273 | -0.55(-1.99%) |
Feb 08, 2012 | 27.89 | 28.24 | 27.45 | 27.81 | 11,773,942 | +0.15(+0.54%) |
Feb 07, 2012 | 27.47 | 27.81 | 26.96 | 27.67 | 12,214,330 | +0.16(+0.58%) |
Feb 06, 2012 | 27.35 | 27.67 | 27.08 | 27.51 | 11,525,792 | +0.10(+0.36%) |
Feb 03, 2012 | 27.16 | 27.57 | 26.95 | 27.41 | 16,356,869 | +0.65(+2.44%) |
Feb 02, 2012 | 27.01 | 27.25 | 26.73 | 26.76 | 9,403,675 | -0.22(-0.82%) |
Feb 01, 2012 | 26.40 | 27.11 | 26.29 | 26.98 | 16,121,140 | +0.94(+3.63%) |
Jan 31, 2012 | 26.42 | 26.62 | 25.62 | 26.03 | 12,080,277 | +0.05(+0.18%) |
Jan 30, 2012 | 25.88 | 26.20 | 25.41 | 25.99 | 9,628,114 | -0.37(-1.41%) |
Jan 27, 2012 | 25.36 | 26.66 | 25.36 | 26.36 | 12,395,975 | +0.81(+3.18%) |
Jan 26, 2012 | 26.53 | 26.96 | 25.45 | 25.55 | 17,899,408 | -1.03(-3.87%) |
Jan 25, 2012 | 25.28 | 26.67 | 25.14 | 26.57 | 19,129,560 | +1.28(+5.05%) |
Jan 24, 2012 | 25.21 | 25.37 | 24.66 | 25.30 | 9,821,273 | -0.16(-0.65%) |
Jan 23, 2012 | 25.68 | 25.86 | 25.28 | 25.46 | 11,655,117 | -0.29(-1.15%) |
Jan 20, 2012 | 25.11 | 26.07 | 25.05 | 25.76 | 16,943,466 | +0.63(+2.52%) |
Jan 19, 2012 | 24.80 | 25.16 | 24.56 | 25.12 | 14,052,501 | +0.50(+2.02%) |
Jan 18, 2012 | 25.28 | 25.72 | 24.44 | 24.63 | 21,538,806 | -0.72(-2.83%) |
Jan 17, 2012 | 25.24 | 25.61 | 25.01 | 25.34 | 15,541,902 | +0.02(+0.08%) |
Jan 13, 2012 | 24.19 | 25.35 | 24.03 | 25.33 | 18,301,274 | +0.92(+3.76%) |
Jan 12, 2012 | 23.84 | 24.69 | 23.35 | 24.41 | 22,178,370 | -0.13(-0.52%) |
Jan 11, 2012 | 24.28 | 24.61 | 23.82 | 24.53 | 13,081,038 | +0.14(+0.57%) |
Jan 10, 2012 | 24.07 | 24.47 | 24.07 | 24.39 | 13,643,338 | +0.94(+4.01%) |
Jan 09, 2012 | 23.38 | 23.52 | 23.19 | 23.45 | 10,213,027 | +0.27(+1.15%) |
Jan 06, 2012 | 23.66 | 23.66 | 22.97 | 23.19 | 13,378,257 | -0.25(-1.05%) |
Jan 05, 2012 | 23.11 | 23.69 | 23.02 | 23.43 | 15,998,547 | +0.25(+1.06%) |
Jan 04, 2012 | 22.98 | 23.30 | 22.82 | 23.19 | 17,210,986 | +1.91(+8.97%) |
Dec 30, 2011 | 21.13 | 21.55 | 21.13 | 21.28 | 6,973,702 | +0.15(+0.69%) |
Dec 29, 2011 | 20.44 | 21.24 | 20.40 | 21.13 | 9,059,198 | +0.26(+1.22%) |
Dec 28, 2011 | 21.41 | 21.50 | 20.74 | 20.88 | 7,023,215 | -0.52(-2.44%) |
Dec 27, 2011 | 21.18 | 21.51 | 20.84 | 21.40 | 7,333,489 | +0.24(+1.15%) |
Dec 23, 2011 | 21.03 | 21.36 | 20.95 | 21.16 | 6,161,883 | +0.87(+4.28%) |
Dec 21, 2011 | 20.15 | 20.39 | 19.98 | 20.29 | 10,229,373 | +0.04(+0.22%) |
Dec 20, 2011 | 19.53 | 20.32 | 19.49 | 20.24 | 11,498,266 | +1.18(+6.21%) |
Dec 19, 2011 | 19.07 | 19.37 | 18.86 | 19.06 | 11,040,170 | -0.00(-0.02%) |
Dec 16, 2011 | 19.20 | 19.41 | 18.99 | 19.06 | 14,643,008 | -0.04(-0.21%) |
Dec 15, 2011 | 19.42 | 19.44 | 18.79 | 19.10 | 11,476,545 | +0.03(+0.15%) |
Dec 14, 2011 | 19.71 | 19.75 | 18.99 | 19.08 | 14,069,057 | -0.70(-3.53%) |
Dec 13, 2011 | 20.60 | 20.75 | 19.49 | 19.77 | 15,607,174 | -0.68(-3.32%) |
Dec 12, 2011 | 20.45 | 20.59 | 20.14 | 20.45 | 11,958,230 | -0.32(-1.56%) |
Dec 09, 2011 | 20.77 | 20.97 | 20.38 | 20.78 | 13,341,070 | -0.05(-0.26%) |
Dec 08, 2011 | 21.37 | 21.42 | 20.70 | 20.83 | 11,037,077 | -0.74(-3.43%) |
Dec 07, 2011 | 21.44 | 22.00 | 21.36 | 21.57 | 13,191,346 | +0.02(+0.10%) |
Dec 06, 2011 | 21.18 | 21.78 | 21.12 | 21.55 | 17,189,210 | +0.89(+4.28%) |
Dec 05, 2011 | 20.94 | 21.07 | 20.23 | 20.66 | 16,230,134 | +0.01(+0.04%) |
Dec 02, 2011 | 21.87 | 21.87 | 20.39 | 20.66 | 18,751,392 | -0.92(-4.25%) |