Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.64 | 34.93 | 33.75 | 33.82 | 2,884,469 | -0.30(-0.87%) |
Feb 28, 2012 | 33.76 | 34.20 | 33.49 | 34.12 | 1,944,334 | +0.33(+0.96%) |
Feb 27, 2012 | 32.94 | 33.95 | 32.76 | 33.79 | 3,373,681 | -0.08(-0.24%) |
Feb 24, 2012 | 33.58 | 34.07 | 33.38 | 33.87 | 5,474,053 | +1.48(+4.56%) |
Feb 23, 2012 | 31.81 | 32.42 | 31.50 | 32.39 | 2,255,940 | +0.77(+2.43%) |
Feb 22, 2012 | 31.98 | 31.98 | 31.41 | 31.63 | 3,633,624 | -0.34(-1.06%) |
Feb 21, 2012 | 32.54 | 32.65 | 31.78 | 31.97 | 4,968,915 | -0.30(-0.92%) |
Feb 17, 2012 | 32.42 | 32.46 | 31.97 | 32.26 | 1,509,841 | +0.35(+1.09%) |
Feb 16, 2012 | 30.83 | 31.95 | 30.72 | 31.92 | 1,866,133 | +0.84(+2.70%) |
Feb 15, 2012 | 31.58 | 31.64 | 30.93 | 31.08 | 1,878,812 | -0.21(-0.67%) |
Feb 14, 2012 | 31.53 | 31.66 | 30.93 | 31.29 | 2,345,150 | -0.94(-2.92%) |
Feb 13, 2012 | 32.54 | 32.63 | 32.07 | 32.23 | 1,417,081 | +0.30(+0.93%) |
Feb 10, 2012 | 31.95 | 32.17 | 31.73 | 31.93 | 2,820,273 | -1.65(-4.91%) |
Feb 09, 2012 | 33.90 | 33.97 | 33.13 | 33.58 | 3,053,091 | +0.11(+0.32%) |
Feb 08, 2012 | 33.05 | 33.53 | 32.89 | 33.47 | 3,500,112 | +1.03(+3.17%) |
Feb 07, 2012 | 31.98 | 32.61 | 31.65 | 32.44 | 2,103,730 | +0.47(+1.47%) |
Feb 06, 2012 | 31.58 | 32.04 | 31.53 | 31.97 | 2,076,425 | -0.58(-1.78%) |
Feb 03, 2012 | 32.01 | 32.65 | 31.97 | 32.55 | 3,832,145 | +0.52(+1.63%) |
Feb 02, 2012 | 32.04 | 32.37 | 31.75 | 32.03 | 2,347,012 | -0.18(-0.56%) |
Feb 01, 2012 | 32.26 | 32.67 | 31.87 | 32.21 | 3,713,929 | +1.32(+4.29%) |
Jan 31, 2012 | 31.29 | 31.36 | 30.58 | 30.89 | 2,593,137 | +0.04(+0.12%) |
Jan 30, 2012 | 30.17 | 31.00 | 30.06 | 30.85 | 3,802,648 | -1.30(-4.05%) |
Jan 27, 2012 | 31.39 | 32.34 | 31.38 | 32.16 | 2,478,115 | +0.75(+2.40%) |
Jan 26, 2012 | 32.22 | 32.49 | 31.21 | 31.40 | 4,677,164 | -0.17(-0.53%) |
Jan 25, 2012 | 30.69 | 31.63 | 30.50 | 31.57 | 2,315,802 | +0.64(+2.06%) |
Jan 24, 2012 | 30.37 | 31.06 | 30.04 | 30.93 | 2,396,766 | -0.51(-1.61%) |
Jan 23, 2012 | 31.42 | 32.00 | 31.24 | 31.44 | 3,662,278 | +0.69(+2.24%) |
Jan 20, 2012 | 30.43 | 30.77 | 30.28 | 30.75 | 2,693,044 | +0.35(+1.17%) |
Jan 19, 2012 | 30.18 | 30.40 | 29.77 | 30.40 | 5,616,054 | +2.18(+7.72%) |
Jan 18, 2012 | 27.40 | 28.23 | 27.31 | 28.22 | 3,223,947 | +1.04(+3.83%) |
Jan 17, 2012 | 27.15 | 27.52 | 27.05 | 27.18 | 3,545,296 | +0.61(+2.29%) |
Jan 13, 2012 | 26.52 | 26.66 | 25.58 | 26.57 | 6,108,942 | -0.20(-0.76%) |
Jan 12, 2012 | 26.71 | 26.84 | 26.24 | 26.77 | 3,804,421 | +0.81(+3.12%) |
Jan 11, 2012 | 25.40 | 25.98 | 25.17 | 25.96 | 3,123,532 | +0.51(+2.02%) |
Jan 10, 2012 | 25.49 | 25.54 | 25.14 | 25.45 | 4,072,831 | +1.11(+4.55%) |
Jan 09, 2012 | 24.59 | 24.62 | 24.09 | 24.34 | 7,198,536 | -0.45(-1.81%) |
Jan 06, 2012 | 25.72 | 25.72 | 24.76 | 24.79 | 5,761,043 | -1.43(-5.44%) |
Jan 05, 2012 | 26.05 | 26.43 | 25.72 | 26.21 | 6,501,606 | -1.74(-6.21%) |
Jan 04, 2012 | 27.89 | 28.06 | 27.45 | 27.95 | 3,174,483 | +0.56(+2.03%) |
Dec 30, 2011 | 27.52 | 27.68 | 27.39 | 27.39 | 1,469,473 | -0.26(-0.94%) |
Dec 29, 2011 | 26.74 | 27.70 | 26.66 | 27.65 | 1,605,053 | +0.75(+2.77%) |
Dec 28, 2011 | 27.37 | 27.45 | 26.63 | 26.91 | 1,828,256 | -1.07(-3.83%) |
Dec 27, 2011 | 28.05 | 28.25 | 27.87 | 27.98 | 1,123,796 | -0.31(-1.10%) |
Dec 23, 2011 | 27.99 | 28.29 | 27.89 | 28.29 | 1,728,416 | +1.21(+4.46%) |
Dec 21, 2011 | 27.29 | 27.32 | 26.58 | 27.08 | 3,494,458 | -0.31(-1.14%) |
Dec 20, 2011 | 26.85 | 27.42 | 26.84 | 27.39 | 4,560,312 | +2.02(+7.96%) |
Dec 19, 2011 | 26.17 | 26.22 | 25.28 | 25.38 | 3,622,624 | -0.20(-0.79%) |
Dec 16, 2011 | 26.11 | 26.21 | 25.39 | 25.58 | 3,217,076 | -0.27(-1.06%) |
Dec 15, 2011 | 26.56 | 26.61 | 25.68 | 25.85 | 2,269,049 | +0.17(+0.68%) |
Dec 14, 2011 | 25.77 | 26.16 | 25.53 | 25.68 | 2,696,674 | -0.14(-0.53%) |
Dec 13, 2011 | 26.46 | 26.92 | 25.46 | 25.82 | 4,096,964 | -1.15(-4.27%) |
Dec 12, 2011 | 27.27 | 27.42 | 26.55 | 26.97 | 2,883,180 | -1.69(-5.88%) |
Dec 09, 2011 | 27.99 | 28.81 | 27.92 | 28.65 | 4,794,303 | +1.72(+6.39%) |
Dec 08, 2011 | 28.02 | 28.12 | 26.83 | 26.93 | 5,421,724 | -2.26(-7.76%) |
Dec 07, 2011 | 27.81 | 29.38 | 27.58 | 29.20 | 5,791,466 | +0.26(+0.90%) |
Dec 06, 2011 | 28.81 | 29.17 | 28.60 | 28.94 | 2,911,803 | -0.09(-0.32%) |
Dec 05, 2011 | 29.86 | 29.87 | 28.67 | 29.03 | 5,001,578 | +0.09(+0.30%) |
Dec 02, 2011 | 29.37 | 29.74 | 28.88 | 28.94 | 5,734,805 | +0.78(+2.77%) |