Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.07 | 27.41 | 27.04 | 27.21 | 1,747,161 | +0.23(+0.86%) |
Feb 28, 2012 | 27.47 | 27.47 | 26.85 | 26.98 | 1,450,837 | -0.42(-1.53%) |
Feb 27, 2012 | 27.13 | 27.45 | 26.86 | 27.40 | 1,133,861 | +0.01(+0.04%) |
Feb 24, 2012 | 27.30 | 27.47 | 26.97 | 27.39 | 1,778,477 | +0.17(+0.63%) |
Feb 23, 2012 | 26.94 | 27.27 | 26.81 | 27.22 | 1,416,215 | +0.30(+1.12%) |
Feb 22, 2012 | 27.26 | 27.57 | 26.85 | 26.92 | 1,709,882 | -0.51(-1.87%) |
Feb 21, 2012 | 28.07 | 28.07 | 27.29 | 27.43 | 1,516,958 | -0.53(-1.89%) |
Feb 17, 2012 | 28.32 | 28.32 | 27.77 | 27.96 | 1,742,225 | -0.21(-0.75%) |
Feb 16, 2012 | 27.69 | 28.21 | 27.65 | 28.17 | 2,235,769 | +0.43(+1.57%) |
Feb 15, 2012 | 27.45 | 27.87 | 27.34 | 27.74 | 1,815,043 | +0.35(+1.29%) |
Feb 14, 2012 | 27.77 | 27.79 | 27.18 | 27.38 | 1,048,169 | -0.47(-1.70%) |
Feb 13, 2012 | 27.80 | 27.98 | 27.68 | 27.86 | 1,201,791 | +0.39(+1.44%) |
Feb 10, 2012 | 27.23 | 27.66 | 27.20 | 27.46 | 1,120,683 | -0.06(-0.24%) |
Feb 09, 2012 | 27.72 | 27.82 | 27.25 | 27.53 | 1,972,836 | -0.21(-0.76%) |
Feb 08, 2012 | 27.73 | 27.95 | 27.58 | 27.74 | 1,494,744 | +0.03(+0.13%) |
Feb 07, 2012 | 27.59 | 27.77 | 27.46 | 27.70 | 2,527,093 | +0.15(+0.54%) |
Feb 06, 2012 | 27.50 | 27.56 | 27.20 | 27.55 | 1,427,952 | +0.04(+0.15%) |
Feb 03, 2012 | 27.71 | 27.94 | 27.25 | 27.51 | 3,341,956 | +0.03(+0.11%) |
Feb 02, 2012 | 27.35 | 27.56 | 27.18 | 27.48 | 1,841,694 | +0.21(+0.77%) |
Feb 01, 2012 | 27.31 | 27.50 | 27.23 | 27.27 | 2,248,977 | +0.17(+0.63%) |
Jan 31, 2012 | 27.35 | 27.35 | 26.85 | 27.10 | 3,277,950 | -0.06(-0.24%) |
Jan 30, 2012 | 27.26 | 27.30 | 26.96 | 27.17 | 1,666,164 | -0.29(-1.05%) |
Jan 27, 2012 | 27.65 | 27.70 | 27.23 | 27.46 | 1,610,661 | -0.14(-0.51%) |
Jan 26, 2012 | 27.36 | 27.67 | 27.31 | 27.60 | 1,497,447 | +0.22(+0.80%) |
Jan 25, 2012 | 26.98 | 27.43 | 26.93 | 27.38 | 1,760,398 | +0.36(+1.33%) |
Jan 24, 2012 | 26.83 | 27.13 | 26.81 | 27.02 | 1,223,690 | +0.06(+0.22%) |
Jan 23, 2012 | 27.19 | 27.32 | 26.80 | 26.96 | 2,407,369 | -0.24(-0.90%) |
Jan 20, 2012 | 26.53 | 27.21 | 26.33 | 27.20 | 2,581,008 | +0.63(+2.39%) |
Jan 19, 2012 | 26.36 | 26.80 | 26.31 | 26.57 | 1,761,994 | +0.29(+1.10%) |
Jan 18, 2012 | 26.23 | 26.54 | 26.11 | 26.28 | 1,240,888 | +0.17(+0.67%) |
Jan 17, 2012 | 26.24 | 26.35 | 25.99 | 26.11 | 1,285,034 | +0.15(+0.58%) |
Jan 13, 2012 | 25.89 | 26.10 | 25.75 | 25.96 | 1,049,291 | -0.08(-0.31%) |
Jan 12, 2012 | 26.17 | 26.54 | 25.67 | 26.04 | 1,559,817 | -0.39(-1.49%) |
Jan 11, 2012 | 25.99 | 26.52 | 25.84 | 26.43 | 1,721,438 | +0.40(+1.55%) |
Jan 10, 2012 | 25.95 | 26.18 | 25.91 | 26.03 | 1,487,945 | +0.41(+1.60%) |
Jan 09, 2012 | 26.09 | 26.17 | 25.55 | 25.62 | 1,294,280 | -0.18(-0.70%) |
Jan 06, 2012 | 25.85 | 26.04 | 25.47 | 25.80 | 1,704,282 | +0.15(+0.60%) |
Jan 05, 2012 | 25.05 | 25.71 | 24.88 | 25.64 | 1,136,077 | +0.53(+2.13%) |
Jan 04, 2012 | 25.29 | 25.29 | 24.79 | 25.11 | 1,291,395 | -0.15(-0.59%) |
Dec 30, 2011 | 25.36 | 25.65 | 25.25 | 25.26 | 980,794 | -0.10(-0.41%) |
Dec 29, 2011 | 25.28 | 25.46 | 25.18 | 25.36 | 788,836 | +0.21(+0.83%) |
Dec 28, 2011 | 25.57 | 25.57 | 25.10 | 25.15 | 908,134 | -0.33(-1.29%) |
Dec 27, 2011 | 25.47 | 25.61 | 25.31 | 25.48 | 1,218,132 | -0.06(-0.25%) |
Dec 23, 2011 | 25.29 | 25.60 | 25.27 | 25.55 | 554,852 | +0.44(+1.75%) |
Dec 21, 2011 | 25.12 | 25.20 | 24.84 | 25.11 | 1,315,009 | +0.02(+0.10%) |
Dec 20, 2011 | 24.56 | 25.16 | 24.56 | 25.08 | 2,298,622 | +0.95(+3.93%) |
Dec 19, 2011 | 24.74 | 24.80 | 24.10 | 24.13 | 1,965,968 | -0.42(-1.73%) |
Dec 16, 2011 | 24.45 | 24.75 | 24.28 | 24.56 | 3,316,844 | +0.25(+1.03%) |
Dec 15, 2011 | 24.33 | 24.55 | 24.07 | 24.31 | 1,502,269 | +0.19(+0.81%) |
Dec 14, 2011 | 24.06 | 24.44 | 23.96 | 24.11 | 1,357,272 | -0.08(-0.33%) |
Dec 13, 2011 | 24.69 | 24.89 | 24.00 | 24.19 | 1,251,492 | -0.32(-1.30%) |
Dec 12, 2011 | 24.64 | 24.75 | 24.33 | 24.51 | 1,290,117 | -0.42(-1.70%) |
Dec 09, 2011 | 24.36 | 25.16 | 24.35 | 24.94 | 1,571,327 | +0.58(+2.38%) |
Dec 08, 2011 | 24.87 | 24.87 | 24.26 | 24.36 | 1,268,102 | -0.69(-2.77%) |
Dec 07, 2011 | 24.69 | 25.14 | 24.33 | 25.05 | 1,257,084 | +0.26(+1.07%) |
Dec 06, 2011 | 24.73 | 24.94 | 24.50 | 24.79 | 1,103,071 | +0.04(+0.14%) |
Dec 05, 2011 | 24.74 | 25.02 | 24.45 | 24.75 | 1,486,046 | +0.36(+1.49%) |
Dec 02, 2011 | 24.47 | 24.86 | 24.34 | 24.39 | 1,056,692 | +0.12(+0.51%) |