Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.29 | 34.05 | 32.92 | 33.59 | 2,565,056 | +0.44(+1.32%) |
Feb 28, 2012 | 33.13 | 33.34 | 33.05 | 33.16 | 1,027,555 | -0.12(-0.35%) |
Feb 27, 2012 | 33.10 | 33.37 | 32.86 | 33.27 | 1,149,511 | -0.02(-0.05%) |
Feb 24, 2012 | 33.35 | 33.65 | 33.02 | 33.29 | 1,183,104 | -0.03(-0.10%) |
Feb 23, 2012 | 32.88 | 33.34 | 32.66 | 33.32 | 1,409,006 | +0.32(+0.98%) |
Feb 22, 2012 | 33.61 | 33.61 | 32.86 | 33.00 | 1,325,628 | -0.68(-2.01%) |
Feb 21, 2012 | 34.24 | 34.24 | 33.52 | 33.68 | 1,384,017 | -0.43(-1.26%) |
Feb 17, 2012 | 34.23 | 34.23 | 33.98 | 34.10 | 1,156,344 | +0.02(+0.05%) |
Feb 16, 2012 | 33.94 | 34.28 | 33.80 | 34.09 | 2,048,366 | +0.31(+0.90%) |
Feb 15, 2012 | 34.17 | 34.21 | 33.78 | 33.78 | 1,926,348 | -0.23(-0.68%) |
Feb 14, 2012 | 34.11 | 34.30 | 33.86 | 34.01 | 1,277,270 | -0.31(-0.91%) |
Feb 13, 2012 | 34.66 | 34.74 | 34.29 | 34.33 | 796,533 | -0.04(-0.12%) |
Feb 10, 2012 | 34.11 | 34.61 | 33.91 | 34.37 | 1,207,097 | -0.15(-0.43%) |
Feb 09, 2012 | 34.78 | 34.88 | 34.24 | 34.52 | 2,725,712 | +0.52(+1.53%) |
Feb 08, 2012 | 33.81 | 34.15 | 33.70 | 34.00 | 2,359,873 | +0.42(+1.25%) |
Feb 07, 2012 | 33.72 | 33.92 | 33.57 | 33.58 | 2,183,734 | -0.18(-0.54%) |
Feb 06, 2012 | 33.23 | 34.01 | 33.07 | 33.76 | 2,084,506 | +0.46(+1.39%) |
Feb 03, 2012 | 32.80 | 33.39 | 32.62 | 33.30 | 5,576,384 | +0.97(+2.99%) |
Feb 02, 2012 | 32.40 | 32.40 | 32.18 | 32.33 | 2,203,476 | +0.11(+0.33%) |
Feb 01, 2012 | 31.88 | 32.43 | 31.86 | 32.22 | 5,289,790 | +0.75(+2.39%) |
Jan 31, 2012 | 31.75 | 32.74 | 31.42 | 31.47 | 4,530,290 | +0.12(+0.37%) |
Jan 30, 2012 | 31.15 | 31.49 | 31.02 | 31.36 | 2,246,677 | -0.02(-0.05%) |
Jan 27, 2012 | 31.12 | 31.72 | 31.12 | 31.37 | 1,585,477 | +0.02(+0.05%) |
Jan 26, 2012 | 31.56 | 31.62 | 31.16 | 31.36 | 1,559,676 | -0.04(-0.13%) |
Jan 25, 2012 | 30.78 | 31.53 | 30.66 | 31.40 | 1,863,307 | +0.62(+2.01%) |
Jan 24, 2012 | 30.76 | 31.15 | 30.23 | 30.78 | 1,066,331 | -0.26(-0.82%) |
Jan 23, 2012 | 31.15 | 31.40 | 30.74 | 31.03 | 869,218 | -0.15(-0.48%) |
Jan 20, 2012 | 31.06 | 31.47 | 30.93 | 31.18 | 1,809,307 | +0.15(+0.48%) |
Jan 19, 2012 | 30.55 | 31.09 | 30.55 | 31.03 | 2,941,266 | +0.55(+1.81%) |
Jan 18, 2012 | 30.03 | 30.50 | 29.81 | 30.48 | 825,086 | +0.45(+1.48%) |
Jan 17, 2012 | 30.69 | 30.71 | 29.85 | 30.04 | 1,015,278 | -0.59(-1.91%) |
Jan 13, 2012 | 30.23 | 30.69 | 29.95 | 30.62 | 1,109,219 | -0.12(-0.38%) |
Jan 12, 2012 | 30.65 | 30.85 | 30.43 | 30.74 | 1,721,932 | +0.09(+0.30%) |
Jan 11, 2012 | 30.47 | 30.70 | 30.40 | 30.65 | 836,928 | +0.02(+0.08%) |
Jan 10, 2012 | 30.42 | 30.75 | 30.22 | 30.62 | 1,790,097 | +0.54(+1.78%) |
Jan 09, 2012 | 29.43 | 30.09 | 29.15 | 30.09 | 1,705,879 | +0.69(+2.36%) |
Jan 06, 2012 | 29.22 | 29.44 | 28.93 | 29.39 | 1,194,162 | +0.29(+0.99%) |
Jan 05, 2012 | 28.67 | 29.45 | 28.42 | 29.10 | 1,226,906 | +0.35(+1.23%) |
Jan 04, 2012 | 29.38 | 29.41 | 28.66 | 28.75 | 2,057,230 | -0.02(-0.09%) |
Dec 30, 2011 | 28.71 | 29.02 | 28.67 | 28.77 | 888,144 | -0.21(-0.71%) |
Dec 29, 2011 | 28.67 | 29.05 | 28.48 | 28.98 | 690,158 | +0.39(+1.36%) |
Dec 28, 2011 | 29.11 | 29.21 | 28.52 | 28.59 | 1,098,432 | -0.57(-1.95%) |
Dec 27, 2011 | 29.57 | 29.89 | 29.15 | 29.16 | 1,224,955 | -0.56(-1.89%) |
Dec 23, 2011 | 29.83 | 29.97 | 28.71 | 29.72 | 1,708,501 | +0.41(+1.41%) |
Dec 21, 2011 | 28.75 | 29.47 | 28.48 | 29.31 | 1,371,688 | +0.54(+1.89%) |
Dec 20, 2011 | 28.64 | 28.86 | 28.49 | 28.77 | 1,604,316 | +0.69(+2.47%) |
Dec 19, 2011 | 28.65 | 28.86 | 27.88 | 28.07 | 1,332,070 | -0.59(-2.07%) |
Dec 16, 2011 | 28.91 | 29.39 | 28.30 | 28.67 | 1,946,210 | +0.13(+0.46%) |
Dec 15, 2011 | 28.04 | 28.71 | 27.93 | 28.53 | 1,814,552 | +0.87(+3.13%) |
Dec 14, 2011 | 27.64 | 28.05 | 27.40 | 27.67 | 2,175,691 | -0.24(-0.86%) |
Dec 13, 2011 | 28.06 | 28.44 | 27.72 | 27.91 | 2,547,833 | +0.11(+0.39%) |
Dec 12, 2011 | 28.01 | 28.34 | 27.50 | 27.80 | 1,989,026 | -0.38(-1.35%) |
Dec 09, 2011 | 28.12 | 28.56 | 28.04 | 28.18 | 1,004,704 | +0.33(+1.18%) |
Dec 08, 2011 | 28.30 | 28.30 | 27.82 | 27.85 | 2,481,840 | -0.64(-2.23%) |
Dec 07, 2011 | 28.03 | 28.58 | 27.85 | 28.49 | 1,482,952 | +0.22(+0.79%) |
Dec 06, 2011 | 28.27 | 28.48 | 27.86 | 28.26 | 1,737,026 | -0.19(-0.67%) |
Dec 05, 2011 | 28.45 | 28.82 | 28.05 | 28.45 | 1,363,445 | +0.40(+1.41%) |
Dec 02, 2011 | 28.06 | 28.34 | 27.93 | 28.06 | 2,089,531 | +0.26(+0.95%) |