Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.14 | 33.67 | 33.10 | 33.53 | 3,971,508 | +0.39(+1.19%) |
Feb 28, 2012 | 33.01 | 33.23 | 32.76 | 33.14 | 2,040,289 | +0.18(+0.54%) |
Feb 27, 2012 | 32.58 | 33.06 | 32.57 | 32.96 | 2,295,584 | -0.01(-0.02%) |
Feb 24, 2012 | 33.16 | 33.39 | 32.96 | 32.97 | 2,506,880 | -0.12(-0.37%) |
Feb 23, 2012 | 32.73 | 33.16 | 32.73 | 33.09 | 2,095,023 | +0.26(+0.81%) |
Feb 22, 2012 | 32.98 | 33.10 | 32.78 | 32.82 | 1,576,907 | -0.22(-0.68%) |
Feb 21, 2012 | 33.03 | 33.08 | 32.59 | 33.05 | 1,727,926 | +0.21(+0.64%) |
Feb 17, 2012 | 32.78 | 32.94 | 32.68 | 32.84 | 1,951,606 | +0.22(+0.69%) |
Feb 16, 2012 | 32.23 | 32.70 | 32.05 | 32.61 | 2,693,977 | +0.45(+1.41%) |
Feb 15, 2012 | 32.70 | 32.77 | 31.99 | 32.16 | 2,009,019 | -0.39(-1.21%) |
Feb 14, 2012 | 32.65 | 33.22 | 32.09 | 32.55 | 2,796,274 | -0.01(-0.04%) |
Feb 13, 2012 | 32.41 | 32.61 | 32.15 | 32.57 | 1,732,586 | +0.31(+0.97%) |
Feb 10, 2012 | 32.08 | 32.27 | 31.86 | 32.25 | 2,267,591 | -0.24(-0.73%) |
Feb 09, 2012 | 32.20 | 32.51 | 32.06 | 32.49 | 2,804,316 | +0.31(+0.95%) |
Feb 08, 2012 | 32.19 | 32.30 | 31.87 | 32.19 | 1,865,392 | -0.01(-0.02%) |
Feb 07, 2012 | 31.95 | 32.28 | 31.83 | 32.19 | 1,590,033 | +0.06(+0.19%) |
Feb 06, 2012 | 31.83 | 32.28 | 31.69 | 32.13 | 1,473,218 | +0.13(+0.40%) |
Feb 03, 2012 | 31.74 | 32.10 | 31.65 | 32.00 | 1,598,059 | +0.69(+2.21%) |
Feb 02, 2012 | 31.69 | 31.73 | 31.20 | 31.31 | 1,381,350 | -0.37(-1.16%) |
Feb 01, 2012 | 31.10 | 31.78 | 30.99 | 31.68 | 1,922,805 | +0.75(+2.41%) |
Jan 31, 2012 | 31.43 | 31.58 | 30.88 | 30.93 | 2,660,096 | -0.44(-1.41%) |
Jan 30, 2012 | 30.97 | 31.41 | 30.50 | 31.37 | 2,618,676 | -0.18(-0.56%) |
Jan 27, 2012 | 31.50 | 31.66 | 31.23 | 31.55 | 1,788,903 | -0.15(-0.47%) |
Jan 26, 2012 | 31.73 | 31.88 | 31.50 | 31.70 | 1,658,899 | +0.05(+0.15%) |
Jan 25, 2012 | 31.29 | 31.72 | 31.00 | 31.65 | 2,364,669 | +0.33(+1.06%) |
Jan 24, 2012 | 31.04 | 31.48 | 30.93 | 31.32 | 2,665,295 | +0.01(+0.02%) |
Jan 23, 2012 | 31.57 | 31.75 | 31.03 | 31.31 | 3,273,891 | -0.37(-1.16%) |
Jan 20, 2012 | 32.28 | 32.44 | 31.61 | 31.68 | 3,631,747 | -0.66(-2.06%) |
Jan 19, 2012 | 32.09 | 32.53 | 31.93 | 32.34 | 1,839,906 | +0.41(+1.27%) |
Jan 18, 2012 | 31.60 | 32.01 | 31.43 | 31.94 | 1,762,245 | +0.34(+1.07%) |
Jan 17, 2012 | 31.87 | 31.98 | 31.52 | 31.60 | 2,697,544 | +0.09(+0.28%) |
Jan 13, 2012 | 30.95 | 31.56 | 30.87 | 31.51 | 4,282,621 | +0.40(+1.29%) |
Jan 12, 2012 | 30.71 | 31.13 | 30.46 | 31.11 | 2,613,394 | +0.56(+1.82%) |
Jan 11, 2012 | 30.57 | 30.72 | 30.50 | 30.55 | 1,775,351 | -0.17(-0.55%) |
Jan 10, 2012 | 30.39 | 30.83 | 30.37 | 30.72 | 3,261,796 | +0.71(+2.37%) |
Jan 09, 2012 | 29.87 | 30.06 | 29.73 | 30.01 | 2,351,964 | +0.14(+0.48%) |
Jan 06, 2012 | 30.02 | 30.14 | 29.79 | 29.87 | 2,311,676 | -0.07(-0.25%) |
Jan 05, 2012 | 30.15 | 30.15 | 29.81 | 29.94 | 2,773,567 | -0.40(-1.32%) |
Jan 04, 2012 | 30.36 | 30.41 | 30.02 | 30.34 | 1,566,161 | +0.11(+0.36%) |
Dec 30, 2011 | 30.02 | 30.31 | 30.02 | 30.23 | 2,325,226 | +0.21(+0.70%) |
Dec 29, 2011 | 29.47 | 30.06 | 29.43 | 30.02 | 1,862,034 | +0.61(+2.08%) |
Dec 28, 2011 | 29.83 | 29.89 | 29.37 | 29.41 | 1,947,952 | -0.45(-1.50%) |
Dec 27, 2011 | 29.62 | 30.15 | 29.53 | 29.86 | 1,439,017 | +0.08(+0.27%) |
Dec 23, 2011 | 29.50 | 29.99 | 29.44 | 29.78 | 1,626,822 | +0.83(+2.88%) |
Dec 21, 2011 | 28.82 | 28.99 | 28.53 | 28.95 | 1,868,282 | +0.13(+0.45%) |
Dec 20, 2011 | 28.42 | 28.90 | 28.39 | 28.82 | 2,505,862 | +0.90(+3.23%) |
Dec 19, 2011 | 27.89 | 28.28 | 27.83 | 27.91 | 2,481,580 | +0.05(+0.17%) |
Dec 16, 2011 | 28.53 | 28.57 | 27.69 | 27.87 | 4,602,158 | -0.45(-1.59%) |
Dec 15, 2011 | 28.49 | 28.78 | 28.26 | 28.32 | 2,934,040 | -0.13(-0.47%) |
Dec 14, 2011 | 29.07 | 29.15 | 28.33 | 28.45 | 2,750,634 | -0.69(-2.36%) |
Dec 13, 2011 | 29.65 | 29.79 | 28.97 | 29.14 | 1,759,271 | -0.36(-1.23%) |
Dec 12, 2011 | 29.73 | 29.75 | 29.13 | 29.50 | 3,229,524 | -0.57(-1.88%) |
Dec 09, 2011 | 29.50 | 30.15 | 29.47 | 30.07 | 2,208,914 | +0.76(+2.58%) |
Dec 08, 2011 | 29.89 | 30.07 | 29.27 | 29.32 | 3,017,667 | -0.68(-2.27%) |
Dec 07, 2011 | 29.71 | 30.16 | 29.38 | 30.00 | 2,956,414 | +0.09(+0.32%) |
Dec 06, 2011 | 30.13 | 30.13 | 29.66 | 29.90 | 1,736,206 | -0.26(-0.85%) |
Dec 05, 2011 | 30.13 | 30.33 | 29.92 | 30.16 | 3,068,835 | +0.53(+1.80%) |
Dec 02, 2011 | 29.78 | 29.98 | 29.57 | 29.63 | 2,112,154 | +0.10(+0.34%) |