Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 30.50 | 30.88 | 28.06 | 28.44 | 3,687,645 | -1.78(-5.89%) |
Feb 28, 2012 | 28.53 | 30.25 | 28.20 | 30.22 | 2,868,612 | +2.16(+7.70%) |
Feb 27, 2012 | 28.16 | 28.61 | 27.85 | 28.06 | 1,147,032 | -0.33(-1.16%) |
Feb 24, 2012 | 29.19 | 29.37 | 28.16 | 28.39 | 1,765,979 | -0.93(-3.17%) |
Feb 23, 2012 | 29.66 | 29.68 | 28.78 | 29.32 | 1,594,304 | +0.18(+0.62%) |
Feb 22, 2012 | 28.87 | 29.48 | 28.67 | 29.14 | 2,023,793 | +0.16(+0.55%) |
Feb 21, 2012 | 28.23 | 29.28 | 28.11 | 28.98 | 1,561,729 | +1.12(+4.02%) |
Feb 17, 2012 | 28.27 | 28.40 | 27.80 | 27.86 | 962,318 | -0.22(-0.78%) |
Feb 16, 2012 | 26.52 | 28.24 | 26.43 | 28.08 | 1,394,410 | +1.25(+4.66%) |
Feb 15, 2012 | 27.36 | 27.56 | 26.80 | 26.83 | 948,086 | -0.15(-0.56%) |
Feb 14, 2012 | 26.95 | 27.20 | 26.52 | 26.98 | 1,057,043 | -0.03(-0.11%) |
Feb 13, 2012 | 27.49 | 27.49 | 26.87 | 27.01 | 958,150 | -0.17(-0.63%) |
Feb 10, 2012 | 27.43 | 27.53 | 26.85 | 27.18 | 1,062,306 | -0.61(-2.20%) |
Feb 09, 2012 | 28.49 | 28.82 | 27.75 | 27.79 | 1,147,534 | -0.46(-1.63%) |
Feb 08, 2012 | 28.24 | 28.82 | 28.15 | 28.25 | 1,244,505 | +0.16(+0.57%) |
Feb 07, 2012 | 28.17 | 28.68 | 27.85 | 28.09 | 1,068,106 | -0.18(-0.64%) |
Feb 06, 2012 | 28.43 | 28.63 | 28.07 | 28.27 | 748,605 | -0.32(-1.12%) |
Feb 03, 2012 | 28.35 | 28.76 | 27.59 | 28.59 | 1,403,744 | +0.14(+0.49%) |
Feb 02, 2012 | 28.36 | 28.89 | 27.98 | 28.45 | 1,058,717 | +0.40(+1.43%) |
Feb 01, 2012 | 28.16 | 28.54 | 27.74 | 28.05 | 1,461,422 | +0.39(+1.41%) |
Jan 31, 2012 | 28.89 | 29.25 | 27.53 | 27.66 | 1,983,812 | -0.90(-3.15%) |
Jan 30, 2012 | 28.60 | 28.88 | 28.22 | 28.56 | 1,319,920 | -0.41(-1.42%) |
Jan 27, 2012 | 27.98 | 29.14 | 27.94 | 28.97 | 1,290,526 | +0.86(+3.06%) |
Jan 26, 2012 | 28.65 | 29.08 | 27.89 | 28.11 | 1,537,816 | -0.18(-0.64%) |
Jan 25, 2012 | 26.44 | 28.49 | 26.24 | 28.29 | 2,046,969 | +1.72(+6.47%) |
Jan 24, 2012 | 26.52 | 26.83 | 26.23 | 26.57 | 1,255,470 | -0.24(-0.90%) |
Jan 23, 2012 | 26.49 | 27.24 | 26.36 | 26.81 | 1,675,354 | +0.39(+1.48%) |
Jan 20, 2012 | 26.31 | 26.73 | 26.13 | 26.42 | 1,654,550 | +0.10(+0.38%) |
Jan 19, 2012 | 26.68 | 26.95 | 26.05 | 26.32 | 1,579,474 | -0.15(-0.57%) |
Jan 18, 2012 | 25.71 | 26.66 | 25.71 | 26.47 | 1,418,653 | +0.76(+2.96%) |
Jan 17, 2012 | 26.23 | 26.46 | 25.55 | 25.71 | 1,046,812 | -0.05(-0.19%) |
Jan 13, 2012 | 26.04 | 26.04 | 25.37 | 25.76 | 1,250,063 | -0.61(-2.31%) |
Jan 12, 2012 | 26.28 | 26.78 | 26.08 | 26.37 | 1,387,030 | +0.44(+1.70%) |
Jan 11, 2012 | 26.59 | 26.62 | 25.86 | 25.93 | 1,236,534 | -0.58(-2.19%) |
Jan 10, 2012 | 26.35 | 26.81 | 26.15 | 26.51 | 1,698,407 | +1.00(+3.92%) |
Jan 09, 2012 | 25.48 | 25.99 | 25.33 | 25.51 | 1,185,266 | -0.13(-0.51%) |
Jan 06, 2012 | 25.95 | 26.22 | 25.53 | 25.64 | 1,015,370 | -0.20(-0.77%) |
Jan 05, 2012 | 25.29 | 26.18 | 24.80 | 25.84 | 1,104,636 | +0.25(+0.98%) |
Jan 04, 2012 | 25.25 | 26.10 | 25.20 | 25.59 | 1,388,342 | +1.45(+6.01%) |
Dec 30, 2011 | 24.35 | 24.35 | 23.94 | 24.14 | 895,829 | +0.11(+0.46%) |
Dec 29, 2011 | 23.14 | 24.05 | 22.94 | 24.03 | 1,019,348 | +0.51(+2.17%) |
Dec 28, 2011 | 24.70 | 25.04 | 23.47 | 23.52 | 1,589,698 | -1.39(-5.58%) |
Dec 27, 2011 | 25.38 | 25.39 | 24.71 | 24.91 | 674,115 | -0.63(-2.47%) |
Dec 23, 2011 | 25.61 | 25.67 | 25.32 | 25.54 | 639,512 | -0.03(-0.12%) |
Dec 21, 2011 | 25.57 | 25.95 | 25.13 | 25.57 | 1,121,369 | -0.09(-0.35%) |
Dec 20, 2011 | 24.87 | 26.00 | 24.87 | 25.66 | 1,893,223 | +1.31(+5.38%) |
Dec 19, 2011 | 25.21 | 25.35 | 24.26 | 24.35 | 1,467,219 | -0.93(-3.68%) |
Dec 16, 2011 | 25.04 | 25.66 | 24.75 | 25.28 | 2,162,995 | +0.54(+2.18%) |
Dec 15, 2011 | 25.29 | 25.55 | 24.27 | 24.74 | 2,228,581 | -0.37(-1.47%) |
Dec 14, 2011 | 26.00 | 26.09 | 24.85 | 25.11 | 2,971,531 | -1.48(-5.57%) |
Dec 13, 2011 | 27.65 | 28.30 | 26.36 | 26.59 | 1,864,533 | -1.13(-4.08%) |
Dec 12, 2011 | 28.22 | 28.23 | 27.22 | 27.72 | 1,786,765 | -1.53(-5.23%) |
Dec 09, 2011 | 28.41 | 29.35 | 28.41 | 29.25 | 1,164,550 | +0.91(+3.21%) |
Dec 08, 2011 | 28.65 | 29.04 | 28.27 | 28.34 | 1,466,855 | -0.77(-2.65%) |
Dec 07, 2011 | 28.91 | 29.29 | 28.51 | 29.11 | 1,110,556 | +0.24(+0.83%) |
Dec 06, 2011 | 27.96 | 29.19 | 27.70 | 28.87 | 1,484,969 | +0.48(+1.69%) |
Dec 05, 2011 | 28.61 | 29.48 | 28.15 | 28.39 | 1,392,868 | -0.21(-0.73%) |
Dec 02, 2011 | 29.47 | 29.69 | 28.49 | 28.60 | 1,423,122 | -0.54(-1.85%) |