Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.22 | 29.44 | 28.94 | 29.17 | 2,986,225 | +0.16(+0.55%) |
Feb 28, 2012 | 29.00 | 29.93 | 28.70 | 29.01 | 2,148,425 | +0.12(+0.42%) |
Feb 27, 2012 | 28.45 | 29.04 | 28.44 | 28.89 | 2,357,022 | +0.37(+1.30%) |
Feb 24, 2012 | 28.76 | 29.00 | 28.40 | 28.52 | 1,359,565 | -0.20(-0.70%) |
Feb 23, 2012 | 28.65 | 29.02 | 28.43 | 28.72 | 1,355,049 | +0.36(+1.27%) |
Feb 22, 2012 | 28.01 | 28.56 | 28.00 | 28.36 | 1,342,435 | +0.31(+1.11%) |
Feb 21, 2012 | 28.34 | 28.50 | 27.86 | 28.05 | 917,236 | -0.15(-0.53%) |
Feb 17, 2012 | 28.24 | 28.58 | 28.19 | 28.20 | 1,282,940 | +0.03(+0.11%) |
Feb 16, 2012 | 27.85 | 28.27 | 27.85 | 28.17 | 1,427,919 | +0.36(+1.29%) |
Feb 15, 2012 | 27.99 | 28.36 | 27.72 | 27.81 | 1,976,088 | +0.13(+0.47%) |
Feb 14, 2012 | 26.94 | 27.69 | 26.87 | 27.68 | 2,229,256 | +0.61(+2.25%) |
Feb 13, 2012 | 27.04 | 27.21 | 26.70 | 27.07 | 2,039,722 | +0.14(+0.52%) |
Feb 10, 2012 | 26.48 | 26.95 | 26.40 | 26.93 | 1,497,320 | +0.25(+0.94%) |
Feb 09, 2012 | 26.76 | 26.85 | 26.41 | 26.68 | 1,219,507 | -0.02(-0.07%) |
Feb 08, 2012 | 26.83 | 27.05 | 26.56 | 26.70 | 1,260,409 | -0.07(-0.26%) |
Feb 07, 2012 | 27.01 | 27.13 | 26.75 | 26.77 | 1,645,845 | -0.33(-1.22%) |
Feb 06, 2012 | 26.86 | 27.32 | 26.81 | 27.10 | 1,297,691 | +0.10(+0.37%) |
Feb 03, 2012 | 26.89 | 27.16 | 26.64 | 27.00 | 1,451,287 | +0.47(+1.77%) |
Feb 02, 2012 | 26.69 | 26.79 | 26.33 | 26.53 | 1,265,199 | -0.12(-0.45%) |
Feb 01, 2012 | 26.47 | 26.87 | 26.29 | 26.65 | 1,607,585 | +0.41(+1.56%) |
Jan 31, 2012 | 26.59 | 26.63 | 26.00 | 26.24 | 1,304,159 | -0.15(-0.57%) |
Jan 30, 2012 | 26.24 | 26.55 | 26.10 | 26.39 | 1,110,023 | -0.05(-0.19%) |
Jan 27, 2012 | 26.18 | 26.64 | 26.15 | 26.44 | 1,837,076 | +0.16(+0.61%) |
Jan 26, 2012 | 26.82 | 26.82 | 26.02 | 26.28 | 1,425,810 | -0.39(-1.46%) |
Jan 25, 2012 | 26.11 | 26.71 | 25.98 | 26.67 | 2,159,166 | +0.59(+2.26%) |
Jan 24, 2012 | 25.88 | 26.22 | 25.85 | 26.08 | 2,096,435 | +0.05(+0.19%) |
Jan 23, 2012 | 25.92 | 26.38 | 25.55 | 26.03 | 2,513,495 | +0.04(+0.15%) |
Jan 20, 2012 | 25.74 | 25.99 | 25.51 | 25.99 | 1,956,316 | +0.26(+1.01%) |
Jan 19, 2012 | 25.24 | 25.80 | 25.22 | 25.73 | 1,468,359 | +0.57(+2.27%) |
Jan 18, 2012 | 24.75 | 25.33 | 24.58 | 25.16 | 2,451,773 | +0.47(+1.90%) |
Jan 17, 2012 | 24.99 | 25.13 | 24.60 | 24.69 | 1,358,268 | -0.02(-0.08%) |
Jan 13, 2012 | 24.59 | 24.89 | 24.43 | 24.71 | 1,572,202 | -0.07(-0.28%) |
Jan 12, 2012 | 24.75 | 24.95 | 24.41 | 24.78 | 1,232,248 | +0.13(+0.53%) |
Jan 11, 2012 | 24.80 | 25.05 | 24.56 | 24.65 | 1,474,521 | -0.34(-1.36%) |
Jan 10, 2012 | 25.32 | 25.32 | 24.84 | 24.99 | 1,609,685 | -0.04(-0.16%) |
Jan 09, 2012 | 24.97 | 25.04 | 24.64 | 25.03 | 1,675,225 | +0.07(+0.28%) |
Jan 06, 2012 | 24.65 | 25.12 | 24.46 | 24.96 | 2,213,328 | +0.22(+0.89%) |
Jan 05, 2012 | 23.91 | 24.83 | 23.48 | 24.74 | 2,859,327 | +0.62(+2.57%) |
Jan 04, 2012 | 23.91 | 24.35 | 23.81 | 24.12 | 1,807,969 | +0.28(+1.17%) |
Dec 30, 2011 | 23.96 | 24.31 | 23.84 | 23.84 | 1,744,573 | -0.16(-0.67%) |
Dec 29, 2011 | 23.65 | 24.06 | 23.59 | 24.00 | 1,286,959 | +0.38(+1.61%) |
Dec 28, 2011 | 23.68 | 23.89 | 23.59 | 23.62 | 1,141,038 | -0.15(-0.63%) |
Dec 27, 2011 | 23.60 | 23.97 | 23.50 | 23.77 | 814,003 | +0.07(+0.30%) |
Dec 23, 2011 | 23.58 | 23.71 | 23.30 | 23.70 | 690,084 | +0.38(+1.63%) |
Dec 21, 2011 | 23.37 | 23.39 | 22.47 | 23.32 | 3,462,995 | -0.02(-0.09%) |
Dec 20, 2011 | 23.34 | 23.41 | 22.51 | 23.34 | 5,319,655 | +0.38(+1.66%) |
Dec 19, 2011 | 24.16 | 24.22 | 22.89 | 22.96 | 3,644,753 | -1.01(-4.21%) |
Dec 16, 2011 | 24.00 | 24.53 | 23.82 | 23.97 | 2,720,730 | +0.12(+0.50%) |
Dec 15, 2011 | 24.01 | 24.09 | 23.55 | 23.85 | 1,850,405 | +0.23(+0.97%) |
Dec 14, 2011 | 24.08 | 24.32 | 23.43 | 23.62 | 2,327,826 | -0.63(-2.60%) |
Dec 13, 2011 | 25.27 | 25.28 | 24.07 | 24.25 | 1,720,010 | -0.83(-3.31%) |
Dec 12, 2011 | 24.93 | 25.10 | 24.61 | 25.08 | 1,489,506 | -0.11(-0.44%) |
Dec 09, 2011 | 24.89 | 25.28 | 24.66 | 25.19 | 2,246,490 | +0.38(+1.53%) |
Dec 08, 2011 | 24.89 | 25.00 | 24.63 | 24.81 | 2,306,924 | -0.19(-0.76%) |
Dec 07, 2011 | 24.63 | 25.10 | 24.35 | 25.00 | 3,548,468 | +0.10(+0.40%) |
Dec 06, 2011 | 25.04 | 25.06 | 24.17 | 24.90 | 3,973,708 | -0.18(-0.72%) |
Dec 05, 2011 | 24.93 | 25.28 | 24.68 | 25.08 | 3,844,893 | +0.49(+1.99%) |
Dec 02, 2011 | 24.06 | 24.74 | 23.97 | 24.59 | 3,733,922 | +0.71(+2.97%) |