Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.11 | 29.33 | 28.68 | 28.79 | 1,432,817 | -0.24(-0.81%) |
Feb 28, 2012 | 29.04 | 29.07 | 28.74 | 29.03 | 1,290,267 | +0.07(+0.25%) |
Feb 27, 2012 | 28.83 | 29.12 | 28.32 | 28.96 | 1,512,780 | -0.18(-0.62%) |
Feb 24, 2012 | 29.21 | 29.34 | 28.97 | 29.14 | 1,125,179 | -0.05(-0.17%) |
Feb 23, 2012 | 29.25 | 29.40 | 28.79 | 29.19 | 983,230 | -0.04(-0.13%) |
Feb 22, 2012 | 29.46 | 29.66 | 29.00 | 29.23 | 1,138,839 | -0.34(-1.15%) |
Feb 21, 2012 | 28.88 | 29.78 | 28.88 | 29.57 | 1,526,979 | +0.23(+0.77%) |
Feb 17, 2012 | 29.35 | 29.49 | 29.16 | 29.34 | 1,345,332 | +0.23(+0.79%) |
Feb 16, 2012 | 28.44 | 29.19 | 28.35 | 29.11 | 1,760,365 | +0.66(+2.32%) |
Feb 15, 2012 | 29.30 | 29.46 | 28.36 | 28.45 | 2,382,294 | -0.72(-2.48%) |
Feb 14, 2012 | 28.79 | 29.27 | 28.51 | 29.17 | 1,726,919 | +0.00(+0.00%) |
Feb 13, 2012 | 28.75 | 29.24 | 28.43 | 29.17 | 1,920,020 | +0.79(+2.78%) |
Feb 10, 2012 | 27.72 | 28.49 | 27.41 | 28.39 | 2,335,162 | +0.24(+0.86%) |
Feb 09, 2012 | 28.32 | 28.35 | 27.54 | 28.15 | 1,315,504 | -0.03(-0.10%) |
Feb 08, 2012 | 28.12 | 28.37 | 27.82 | 28.17 | 1,310,912 | +0.19(+0.68%) |
Feb 07, 2012 | 28.23 | 28.40 | 27.88 | 27.98 | 1,797,353 | -0.39(-1.39%) |
Feb 06, 2012 | 28.37 | 28.44 | 28.10 | 28.38 | 1,329,051 | -0.09(-0.31%) |
Feb 03, 2012 | 27.82 | 28.69 | 27.72 | 28.46 | 1,908,681 | +1.18(+4.33%) |
Feb 02, 2012 | 27.46 | 27.71 | 27.24 | 27.28 | 1,322,033 | -0.01(-0.02%) |
Feb 01, 2012 | 27.06 | 27.48 | 26.86 | 27.29 | 1,599,187 | +0.57(+2.15%) |
Jan 31, 2012 | 26.88 | 27.04 | 26.30 | 26.71 | 1,612,571 | +0.08(+0.29%) |
Jan 30, 2012 | 26.61 | 26.72 | 25.95 | 26.64 | 2,375,439 | -0.19(-0.71%) |
Jan 27, 2012 | 25.71 | 27.58 | 25.61 | 26.83 | 4,053,629 | +0.75(+2.87%) |
Jan 26, 2012 | 26.76 | 26.84 | 25.84 | 26.08 | 2,582,469 | -0.38(-1.43%) |
Jan 25, 2012 | 26.05 | 26.48 | 25.91 | 26.46 | 2,374,176 | +0.35(+1.34%) |
Jan 24, 2012 | 25.73 | 26.14 | 25.53 | 26.11 | 1,453,763 | +0.10(+0.40%) |
Jan 23, 2012 | 25.58 | 26.04 | 25.44 | 26.00 | 2,095,532 | +0.61(+2.39%) |
Jan 20, 2012 | 25.35 | 25.47 | 25.02 | 25.39 | 1,557,991 | -0.12(-0.47%) |
Jan 19, 2012 | 25.40 | 25.88 | 25.18 | 25.51 | 1,557,780 | +0.39(+1.57%) |
Jan 18, 2012 | 24.71 | 25.19 | 24.65 | 25.12 | 939,155 | +0.44(+1.80%) |
Jan 17, 2012 | 24.92 | 25.20 | 24.65 | 24.68 | 1,652,470 | +0.14(+0.56%) |
Jan 13, 2012 | 24.42 | 24.62 | 23.98 | 24.54 | 1,155,951 | -0.22(-0.91%) |
Jan 12, 2012 | 24.40 | 24.80 | 23.96 | 24.77 | 1,592,118 | +0.46(+1.89%) |
Jan 11, 2012 | 23.97 | 24.62 | 23.97 | 24.31 | 2,529,881 | +0.30(+1.25%) |
Jan 10, 2012 | 23.21 | 24.05 | 23.20 | 24.00 | 2,600,264 | +1.16(+5.08%) |
Jan 09, 2012 | 22.47 | 23.00 | 22.39 | 22.85 | 2,124,184 | +0.65(+2.91%) |
Jan 06, 2012 | 22.17 | 22.35 | 21.76 | 22.20 | 1,195,181 | +0.03(+0.12%) |
Jan 05, 2012 | 21.74 | 22.18 | 21.29 | 22.17 | 1,407,525 | +0.25(+1.12%) |
Jan 04, 2012 | 21.82 | 22.12 | 21.66 | 21.93 | 1,291,384 | +0.75(+3.54%) |
Dec 30, 2011 | 21.19 | 21.36 | 21.12 | 21.18 | 1,024,355 | -0.02(-0.08%) |
Dec 29, 2011 | 20.88 | 21.36 | 20.76 | 21.19 | 850,110 | +0.41(+1.97%) |
Dec 28, 2011 | 21.28 | 21.42 | 20.76 | 20.78 | 1,168,297 | -0.43(-2.01%) |
Dec 27, 2011 | 21.11 | 21.49 | 20.91 | 21.21 | 1,026,518 | +0.01(+0.03%) |
Dec 23, 2011 | 20.89 | 21.24 | 20.75 | 21.20 | 991,388 | +0.49(+2.35%) |
Dec 21, 2011 | 20.82 | 20.91 | 20.37 | 20.72 | 1,633,593 | -0.15(-0.73%) |
Dec 20, 2011 | 20.59 | 21.21 | 20.49 | 20.87 | 1,509,901 | +0.83(+4.15%) |
Dec 19, 2011 | 20.61 | 20.80 | 19.99 | 20.04 | 1,261,680 | -0.53(-2.55%) |
Dec 16, 2011 | 20.19 | 21.17 | 20.19 | 20.56 | 3,097,554 | +0.39(+1.93%) |
Dec 15, 2011 | 20.40 | 20.46 | 20.06 | 20.18 | 2,412,612 | +0.11(+0.55%) |
Dec 14, 2011 | 20.74 | 20.88 | 19.83 | 20.07 | 3,405,423 | -0.90(-4.30%) |
Dec 13, 2011 | 22.02 | 22.14 | 20.75 | 20.97 | 2,409,461 | -0.81(-3.72%) |
Dec 12, 2011 | 21.64 | 22.97 | 21.48 | 21.78 | 1,316,617 | -0.56(-2.50%) |
Dec 09, 2011 | 22.11 | 22.63 | 21.98 | 22.34 | 1,927,595 | +0.33(+1.52%) |
Dec 08, 2011 | 22.84 | 23.07 | 21.93 | 22.00 | 1,866,474 | -1.12(-4.85%) |
Dec 07, 2011 | 23.29 | 23.49 | 22.89 | 23.12 | 1,938,009 | -0.41(-1.74%) |
Dec 06, 2011 | 23.18 | 23.74 | 23.18 | 23.53 | 1,957,495 | +0.31(+1.32%) |
Dec 05, 2011 | 23.47 | 23.68 | 23.02 | 23.23 | 1,107,805 | +0.34(+1.51%) |
Dec 02, 2011 | 22.64 | 23.39 | 22.63 | 22.88 | 1,884,709 | +0.40(+1.80%) |