Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.34 | 32.59 | 31.24 | 31.49 | 3,072,328 | -0.29(-0.93%) |
Feb 28, 2012 | 28.89 | 31.92 | 28.89 | 31.79 | 7,100,930 | +4.32(+15.74%) |
Feb 27, 2012 | 27.03 | 27.59 | 26.96 | 27.47 | 1,540,424 | +0.28(+1.02%) |
Feb 24, 2012 | 27.33 | 27.45 | 26.97 | 27.19 | 764,591 | -0.23(-0.84%) |
Feb 23, 2012 | 27.29 | 27.64 | 27.20 | 27.42 | 533,008 | +0.22(+0.81%) |
Feb 22, 2012 | 27.45 | 27.51 | 26.93 | 27.20 | 682,662 | -0.25(-0.92%) |
Feb 21, 2012 | 27.03 | 27.71 | 27.03 | 27.45 | 617,298 | +0.45(+1.67%) |
Feb 17, 2012 | 27.15 | 27.42 | 26.94 | 27.00 | 944,841 | -0.08(-0.30%) |
Feb 16, 2012 | 26.66 | 27.16 | 26.66 | 27.08 | 744,538 | +0.36(+1.35%) |
Feb 15, 2012 | 26.90 | 27.02 | 26.58 | 26.72 | 1,006,011 | -0.08(-0.31%) |
Feb 14, 2012 | 26.70 | 26.81 | 26.44 | 26.80 | 516,073 | +0.18(+0.68%) |
Feb 13, 2012 | 26.70 | 26.79 | 26.39 | 26.62 | 820,214 | +0.04(+0.15%) |
Feb 10, 2012 | 26.93 | 27.06 | 26.48 | 26.58 | 686,637 | -0.61(-2.23%) |
Feb 09, 2012 | 27.28 | 27.31 | 27.06 | 27.19 | 704,295 | -0.02(-0.09%) |
Feb 08, 2012 | 27.29 | 27.51 | 26.85 | 27.21 | 354,984 | -0.02(-0.06%) |
Feb 07, 2012 | 27.25 | 27.39 | 27.11 | 27.23 | 440,800 | -0.02(-0.09%) |
Feb 06, 2012 | 27.57 | 27.65 | 27.24 | 27.25 | 352,804 | -0.48(-1.74%) |
Feb 03, 2012 | 27.26 | 27.77 | 27.21 | 27.74 | 664,912 | +0.77(+2.85%) |
Feb 02, 2012 | 26.92 | 27.13 | 26.76 | 26.97 | 411,206 | +0.04(+0.15%) |
Feb 01, 2012 | 26.78 | 26.97 | 26.70 | 26.93 | 610,567 | +0.19(+0.70%) |
Jan 31, 2012 | 26.86 | 26.89 | 26.57 | 26.74 | 467,753 | +0.01(+0.03%) |
Jan 30, 2012 | 26.33 | 26.90 | 26.05 | 26.73 | 636,312 | +0.27(+1.02%) |
Jan 27, 2012 | 26.24 | 26.54 | 26.24 | 26.46 | 431,509 | +0.09(+0.34%) |
Jan 26, 2012 | 26.66 | 26.75 | 26.23 | 26.37 | 515,700 | -0.20(-0.74%) |
Jan 25, 2012 | 26.00 | 26.61 | 25.98 | 26.56 | 714,926 | +0.45(+1.72%) |
Jan 24, 2012 | 25.48 | 26.20 | 25.30 | 26.11 | 1,472,327 | +0.52(+2.05%) |
Jan 23, 2012 | 26.17 | 26.20 | 25.56 | 25.59 | 1,189,138 | -0.61(-2.34%) |
Jan 20, 2012 | 26.52 | 26.76 | 26.10 | 26.20 | 802,792 | -0.33(-1.23%) |
Jan 19, 2012 | 26.99 | 27.02 | 26.47 | 26.53 | 717,913 | -0.30(-1.13%) |
Jan 18, 2012 | 26.45 | 27.24 | 26.22 | 26.84 | 1,284,219 | +0.42(+1.58%) |
Jan 17, 2012 | 27.89 | 28.02 | 26.25 | 26.42 | 1,623,310 | -1.23(-4.44%) |
Jan 13, 2012 | 27.83 | 27.97 | 27.44 | 27.65 | 761,665 | -0.26(-0.94%) |
Jan 12, 2012 | 28.28 | 28.37 | 27.73 | 27.91 | 860,297 | -0.24(-0.84%) |
Jan 11, 2012 | 27.82 | 28.21 | 27.82 | 28.15 | 487,968 | +0.29(+1.03%) |
Jan 10, 2012 | 27.71 | 28.13 | 27.49 | 27.86 | 584,047 | +0.37(+1.34%) |
Jan 09, 2012 | 27.43 | 27.65 | 27.29 | 27.49 | 691,349 | +0.22(+0.81%) |
Jan 06, 2012 | 27.37 | 27.53 | 27.13 | 27.27 | 884,571 | -0.06(-0.21%) |
Jan 05, 2012 | 27.65 | 27.71 | 27.05 | 27.33 | 761,341 | -0.37(-1.33%) |
Jan 04, 2012 | 27.11 | 27.76 | 27.11 | 27.70 | 550,037 | -0.11(-0.38%) |
Dec 30, 2011 | 28.15 | 28.15 | 27.79 | 27.80 | 388,304 | -0.35(-1.25%) |
Dec 29, 2011 | 28.09 | 28.28 | 27.98 | 28.15 | 302,587 | +0.17(+0.61%) |
Dec 28, 2011 | 28.05 | 28.15 | 27.88 | 27.98 | 451,354 | +0.07(+0.23%) |
Dec 27, 2011 | 27.74 | 28.03 | 27.57 | 27.92 | 424,795 | +0.18(+0.65%) |
Dec 23, 2011 | 27.44 | 27.79 | 27.44 | 27.74 | 360,262 | +0.22(+0.80%) |
Dec 21, 2011 | 27.43 | 27.61 | 27.06 | 27.51 | 515,305 | +0.10(+0.36%) |
Dec 20, 2011 | 27.03 | 27.56 | 27.01 | 27.42 | 595,542 | +0.75(+2.79%) |
Dec 19, 2011 | 27.55 | 27.61 | 26.61 | 26.67 | 676,352 | -0.60(-2.19%) |
Dec 16, 2011 | 27.51 | 27.61 | 27.13 | 27.27 | 998,099 | -0.10(-0.36%) |
Dec 15, 2011 | 27.33 | 27.54 | 26.93 | 27.37 | 892,782 | +0.25(+0.94%) |
Dec 14, 2011 | 28.63 | 28.63 | 27.07 | 27.11 | 1,555,968 | -1.47(-5.13%) |
Dec 13, 2011 | 28.65 | 28.91 | 28.51 | 28.58 | 1,841,735 | -0.01(-0.03%) |
Dec 12, 2011 | 28.19 | 28.64 | 28.06 | 28.59 | 857,460 | +0.17(+0.60%) |
Dec 09, 2011 | 28.27 | 28.66 | 28.01 | 28.42 | 1,166,307 | +0.37(+1.31%) |
Dec 08, 2011 | 27.42 | 28.46 | 27.42 | 28.05 | 1,446,272 | +0.65(+2.36%) |
Dec 07, 2011 | 27.07 | 27.51 | 26.96 | 27.40 | 640,160 | +0.19(+0.69%) |
Dec 06, 2011 | 27.20 | 27.42 | 27.11 | 27.21 | 791,918 | -0.07(-0.27%) |
Dec 05, 2011 | 27.56 | 27.64 | 27.11 | 27.29 | 1,008,745 | -0.20(-0.72%) |
Dec 02, 2011 | 27.74 | 27.88 | 27.38 | 27.48 | 631,206 | +0.10(+0.36%) |