Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.33 | 29.49 | 28.24 | 28.35 | 4,875,057 | -0.77(-2.65%) |
Feb 28, 2012 | 28.71 | 29.16 | 28.36 | 29.12 | 5,574,533 | +0.55(+1.91%) |
Feb 27, 2012 | 28.53 | 28.73 | 28.09 | 28.58 | 2,959,489 | -0.23(-0.81%) |
Feb 24, 2012 | 28.75 | 29.22 | 28.70 | 28.81 | 3,458,350 | -0.12(-0.42%) |
Feb 23, 2012 | 28.76 | 29.21 | 28.68 | 28.93 | 4,730,969 | +0.18(+0.64%) |
Feb 22, 2012 | 28.03 | 28.93 | 27.92 | 28.75 | 4,439,410 | +0.70(+2.48%) |
Feb 21, 2012 | 27.64 | 28.39 | 27.49 | 28.05 | 3,886,774 | +0.79(+2.89%) |
Feb 17, 2012 | 28.12 | 28.20 | 27.07 | 27.27 | 4,424,707 | -0.79(-2.81%) |
Feb 16, 2012 | 27.02 | 28.07 | 26.86 | 28.05 | 4,563,384 | +0.74(+2.70%) |
Feb 15, 2012 | 27.93 | 27.96 | 27.11 | 27.32 | 3,338,941 | -0.30(-1.08%) |
Feb 14, 2012 | 27.80 | 27.81 | 27.05 | 27.61 | 6,696,212 | -0.33(-1.17%) |
Feb 13, 2012 | 28.89 | 28.94 | 27.73 | 27.94 | 4,480,342 | -0.57(-1.99%) |
Feb 10, 2012 | 28.39 | 28.56 | 27.71 | 28.51 | 5,404,620 | -0.49(-1.69%) |
Feb 09, 2012 | 29.37 | 29.71 | 28.79 | 29.00 | 5,790,846 | +0.01(+0.02%) |
Feb 08, 2012 | 29.99 | 30.00 | 28.88 | 28.99 | 4,869,128 | -0.69(-2.32%) |
Feb 07, 2012 | 30.28 | 30.29 | 29.42 | 29.68 | 3,973,946 | -0.60(-1.99%) |
Feb 06, 2012 | 30.60 | 30.76 | 30.07 | 30.28 | 3,620,943 | -0.70(-2.27%) |
Feb 03, 2012 | 30.51 | 31.20 | 30.37 | 30.98 | 3,645,720 | +0.74(+2.46%) |
Feb 02, 2012 | 30.14 | 30.56 | 29.56 | 30.24 | 4,849,481 | +0.21(+0.68%) |
Feb 01, 2012 | 30.55 | 30.56 | 30.00 | 30.03 | 2,561,941 | +0.01(+0.05%) |
Jan 31, 2012 | 30.69 | 30.93 | 29.71 | 30.02 | 3,439,069 | -0.15(-0.49%) |
Jan 30, 2012 | 29.66 | 30.34 | 29.36 | 30.17 | 2,929,068 | -0.26(-0.84%) |
Jan 27, 2012 | 29.98 | 30.81 | 29.98 | 30.42 | 2,978,916 | +0.11(+0.35%) |
Jan 26, 2012 | 30.45 | 31.19 | 30.12 | 30.32 | 5,423,210 | +0.29(+0.97%) |
Jan 25, 2012 | 29.11 | 30.22 | 28.79 | 30.03 | 4,481,778 | +0.76(+2.59%) |
Jan 24, 2012 | 29.17 | 29.48 | 28.82 | 29.27 | 2,431,675 | -0.24(-0.82%) |
Jan 23, 2012 | 29.92 | 30.33 | 29.37 | 29.51 | 4,196,051 | +0.20(+0.68%) |
Jan 20, 2012 | 29.47 | 29.76 | 29.03 | 29.31 | 4,340,673 | -0.29(-0.98%) |
Jan 19, 2012 | 29.12 | 30.00 | 29.03 | 29.60 | 4,541,534 | +0.89(+3.11%) |
Jan 18, 2012 | 27.76 | 28.76 | 27.73 | 28.71 | 3,484,991 | +0.84(+3.00%) |
Jan 17, 2012 | 28.41 | 28.53 | 27.68 | 27.87 | 3,920,477 | +0.59(+2.16%) |
Jan 13, 2012 | 27.29 | 27.39 | 26.74 | 27.28 | 3,519,104 | -0.55(-1.99%) |
Jan 12, 2012 | 27.67 | 27.93 | 27.35 | 27.83 | 3,333,951 | +0.46(+1.68%) |
Jan 11, 2012 | 26.79 | 27.45 | 26.66 | 27.37 | 2,591,993 | +0.38(+1.42%) |
Jan 10, 2012 | 26.91 | 27.20 | 26.68 | 26.99 | 3,926,350 | +0.88(+3.37%) |
Jan 09, 2012 | 26.28 | 26.29 | 25.81 | 26.11 | 3,300,705 | -0.35(-1.34%) |
Jan 06, 2012 | 26.93 | 26.98 | 26.39 | 26.46 | 2,463,297 | -0.29(-1.09%) |
Jan 05, 2012 | 26.83 | 27.00 | 26.42 | 26.76 | 3,310,313 | -0.43(-1.59%) |
Jan 04, 2012 | 26.49 | 27.31 | 26.43 | 27.19 | 3,953,324 | +2.23(+8.92%) |
Dec 30, 2011 | 24.49 | 25.00 | 24.44 | 24.96 | 2,359,302 | +0.52(+2.12%) |
Dec 29, 2011 | 24.27 | 24.59 | 24.10 | 24.44 | 2,305,997 | +0.11(+0.44%) |
Dec 28, 2011 | 24.89 | 25.01 | 24.25 | 24.34 | 2,742,048 | -0.33(-1.32%) |
Dec 27, 2011 | 25.14 | 25.35 | 24.61 | 24.66 | 1,302,893 | -0.55(-2.17%) |
Dec 23, 2011 | 25.54 | 25.66 | 25.04 | 25.21 | 2,188,109 | +0.71(+2.90%) |
Dec 21, 2011 | 24.79 | 24.93 | 24.11 | 24.50 | 3,735,022 | -0.04(-0.14%) |
Dec 20, 2011 | 23.95 | 24.64 | 23.95 | 24.54 | 4,158,013 | +1.23(+5.30%) |
Dec 19, 2011 | 24.11 | 24.23 | 23.25 | 23.30 | 3,809,415 | -0.72(-2.98%) |
Dec 16, 2011 | 23.79 | 24.23 | 23.59 | 24.02 | 3,771,077 | +0.50(+2.14%) |
Dec 15, 2011 | 24.37 | 24.49 | 23.49 | 23.51 | 4,882,283 | -0.40(-1.66%) |
Dec 14, 2011 | 23.73 | 24.29 | 23.30 | 23.91 | 8,760,424 | -0.42(-1.72%) |
Dec 13, 2011 | 25.61 | 25.96 | 24.12 | 24.33 | 4,701,858 | -0.72(-2.86%) |
Dec 12, 2011 | 25.15 | 25.16 | 24.64 | 25.05 | 3,733,524 | -0.84(-3.24%) |
Dec 09, 2011 | 25.09 | 26.09 | 25.03 | 25.88 | 4,483,081 | +0.54(+2.14%) |
Dec 08, 2011 | 26.32 | 26.37 | 25.18 | 25.34 | 5,094,582 | -1.30(-4.87%) |
Dec 07, 2011 | 26.53 | 26.77 | 26.02 | 26.64 | 5,366,462 | +0.00(+0.00%) |
Dec 06, 2011 | 26.90 | 27.09 | 26.11 | 26.64 | 3,926,701 | +0.00(+0.00%) |
Dec 05, 2011 | 26.38 | 27.05 | 26.19 | 26.64 | 5,044,184 | +0.82(+3.17%) |
Dec 02, 2011 | 26.22 | 26.50 | 25.76 | 25.82 | 4,853,905 | +0.01(+0.03%) |