Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.21 | 29.23 | 28.36 | 28.39 | 3,399,890 | -0.80(-2.74%) |
Feb 28, 2012 | 29.69 | 29.75 | 28.86 | 29.19 | 2,822,726 | -0.47(-1.58%) |
Feb 27, 2012 | 29.54 | 29.80 | 29.22 | 29.66 | 1,305,026 | +0.04(+0.14%) |
Feb 24, 2012 | 29.11 | 29.82 | 29.05 | 29.62 | 1,969,306 | +0.48(+1.65%) |
Feb 23, 2012 | 29.21 | 29.46 | 28.90 | 29.14 | 2,219,413 | -0.19(-0.65%) |
Feb 22, 2012 | 29.23 | 30.00 | 29.05 | 29.33 | 3,973,790 | +0.84(+2.95%) |
Feb 21, 2012 | 28.64 | 29.12 | 28.39 | 28.49 | 1,939,500 | +0.01(+0.04%) |
Feb 17, 2012 | 27.59 | 29.15 | 27.54 | 28.48 | 5,120,583 | +1.01(+3.68%) |
Feb 16, 2012 | 27.38 | 27.60 | 27.02 | 27.47 | 1,260,156 | +0.19(+0.70%) |
Feb 15, 2012 | 27.16 | 27.56 | 27.05 | 27.28 | 1,245,820 | +0.11(+0.39%) |
Feb 14, 2012 | 26.94 | 27.25 | 26.80 | 27.18 | 1,164,347 | +0.16(+0.57%) |
Feb 13, 2012 | 27.21 | 27.31 | 26.79 | 27.02 | 1,201,800 | +0.02(+0.07%) |
Feb 10, 2012 | 27.04 | 27.35 | 26.57 | 27.00 | 2,128,679 | -0.41(-1.48%) |
Feb 09, 2012 | 27.94 | 28.00 | 26.77 | 27.41 | 7,320,138 | +0.27(+0.98%) |
Feb 08, 2012 | 27.00 | 27.35 | 26.80 | 27.14 | 3,476,880 | +0.24(+0.89%) |
Feb 07, 2012 | 26.57 | 27.20 | 26.57 | 26.90 | 2,964,801 | -0.58(-2.11%) |
Feb 06, 2012 | 27.45 | 27.79 | 27.03 | 27.48 | 1,646,398 | -0.20(-0.74%) |
Feb 03, 2012 | 27.68 | 28.28 | 27.62 | 27.68 | 7,557,445 | +1.24(+4.71%) |
Feb 02, 2012 | 26.33 | 26.74 | 26.23 | 26.44 | 1,773,190 | +0.05(+0.19%) |
Feb 01, 2012 | 26.62 | 26.89 | 26.34 | 26.39 | 2,703,310 | -0.11(-0.42%) |
Jan 31, 2012 | 26.75 | 26.87 | 26.07 | 26.50 | 2,721,608 | -0.01(-0.04%) |
Jan 30, 2012 | 26.76 | 26.85 | 26.39 | 26.51 | 1,900,214 | -0.48(-1.78%) |
Jan 27, 2012 | 26.88 | 27.24 | 26.67 | 26.99 | 2,187,050 | +0.16(+0.60%) |
Jan 26, 2012 | 27.29 | 27.51 | 26.64 | 26.83 | 3,199,623 | -0.71(-2.58%) |
Jan 25, 2012 | 26.66 | 27.70 | 26.44 | 27.54 | 5,811,193 | +0.93(+3.48%) |
Jan 24, 2012 | 25.60 | 26.62 | 25.57 | 26.61 | 3,337,364 | +0.90(+3.52%) |
Jan 23, 2012 | 25.47 | 25.82 | 25.25 | 25.71 | 2,998,221 | +0.31(+1.22%) |
Jan 20, 2012 | 25.94 | 26.03 | 25.25 | 25.40 | 2,952,989 | -0.51(-1.97%) |
Jan 19, 2012 | 25.24 | 26.40 | 25.17 | 25.91 | 5,108,116 | +0.81(+3.23%) |
Jan 18, 2012 | 24.93 | 25.18 | 24.68 | 25.10 | 3,481,938 | +0.29(+1.17%) |
Jan 17, 2012 | 25.34 | 25.43 | 24.77 | 24.81 | 3,546,059 | -0.32(-1.27%) |
Jan 13, 2012 | 24.40 | 25.24 | 24.22 | 25.13 | 6,670,205 | +0.58(+2.36%) |
Jan 12, 2012 | 24.27 | 24.65 | 23.97 | 24.55 | 9,344,105 | +0.62(+2.59%) |
Jan 11, 2012 | 24.50 | 24.66 | 23.42 | 23.93 | 31,916,980 | -5.48(-18.63%) |
Jan 10, 2012 | 29.23 | 30.25 | 29.07 | 29.41 | 6,241,742 | +0.63(+2.19%) |
Jan 09, 2012 | 27.72 | 28.93 | 27.71 | 28.78 | 4,325,872 | +1.11(+4.01%) |
Jan 06, 2012 | 28.03 | 28.09 | 27.60 | 27.67 | 1,913,050 | -0.31(-1.11%) |
Jan 05, 2012 | 27.84 | 28.12 | 27.50 | 27.98 | 2,419,891 | -0.43(-1.51%) |
Jan 04, 2012 | 27.73 | 28.67 | 27.58 | 28.41 | 2,862,432 | +0.85(+3.08%) |
Dec 30, 2011 | 27.49 | 27.79 | 27.43 | 27.56 | 1,138,791 | +0.07(+0.25%) |
Dec 29, 2011 | 27.30 | 27.65 | 27.04 | 27.49 | 1,226,656 | +0.27(+0.99%) |
Dec 28, 2011 | 27.66 | 27.75 | 27.05 | 27.22 | 1,225,564 | -0.46(-1.66%) |
Dec 27, 2011 | 27.39 | 27.73 | 27.29 | 27.68 | 1,225,993 | +0.13(+0.47%) |
Dec 23, 2011 | 27.12 | 27.56 | 27.12 | 27.55 | 1,131,489 | +0.49(+1.81%) |
Dec 21, 2011 | 27.06 | 27.24 | 26.75 | 27.06 | 1,508,602 | -0.02(-0.07%) |
Dec 20, 2011 | 26.66 | 27.14 | 26.51 | 27.08 | 2,186,736 | +0.94(+3.60%) |
Dec 19, 2011 | 26.68 | 26.96 | 26.10 | 26.14 | 2,168,594 | -0.44(-1.66%) |
Dec 16, 2011 | 27.03 | 27.28 | 26.51 | 26.58 | 7,324,715 | -0.28(-1.04%) |
Dec 15, 2011 | 27.29 | 27.43 | 26.72 | 26.86 | 2,455,833 | -0.25(-0.92%) |
Dec 14, 2011 | 27.78 | 27.81 | 27.09 | 27.11 | 4,019,352 | -0.76(-2.73%) |
Dec 13, 2011 | 29.06 | 29.54 | 27.65 | 27.87 | 12,441,973 | +1.41(+5.33%) |
Dec 12, 2011 | 26.19 | 26.53 | 25.66 | 26.46 | 3,588,049 | +0.12(+0.46%) |
Dec 09, 2011 | 26.07 | 26.60 | 25.93 | 26.34 | 2,012,760 | +0.31(+1.19%) |
Dec 08, 2011 | 26.74 | 26.79 | 25.79 | 26.03 | 3,582,518 | -0.88(-3.27%) |
Dec 07, 2011 | 27.18 | 27.34 | 26.66 | 26.91 | 2,544,782 | -0.25(-0.92%) |
Dec 06, 2011 | 27.61 | 27.74 | 27.05 | 27.16 | 2,541,738 | -0.54(-1.95%) |
Dec 05, 2011 | 27.56 | 27.72 | 27.18 | 27.70 | 3,303,175 | +0.61(+2.25%) |
Dec 02, 2011 | 27.66 | 27.75 | 27.08 | 27.09 | 2,225,378 | -0.31(-1.13%) |