Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.63 | 34.92 | 33.74 | 33.81 | 2,884,864 | -0.30(-0.87%) |
Feb 28, 2012 | 33.76 | 34.20 | 33.48 | 34.11 | 1,944,600 | +0.33(+0.96%) |
Feb 27, 2012 | 32.94 | 33.95 | 32.75 | 33.79 | 3,374,143 | -0.08(-0.24%) |
Feb 24, 2012 | 33.58 | 34.06 | 33.37 | 33.87 | 5,474,802 | +1.48(+4.56%) |
Feb 23, 2012 | 31.80 | 32.42 | 31.50 | 32.39 | 2,256,249 | +0.77(+2.43%) |
Feb 22, 2012 | 31.98 | 31.98 | 31.41 | 31.62 | 3,634,121 | -0.34(-1.06%) |
Feb 21, 2012 | 32.53 | 32.64 | 31.77 | 31.96 | 4,969,595 | -0.30(-0.92%) |
Feb 17, 2012 | 32.42 | 32.45 | 31.97 | 32.26 | 1,510,048 | +0.35(+1.09%) |
Feb 16, 2012 | 30.83 | 31.95 | 30.71 | 31.91 | 1,866,389 | +0.84(+2.70%) |
Feb 15, 2012 | 31.58 | 31.64 | 30.93 | 31.07 | 1,879,069 | -0.21(-0.67%) |
Feb 14, 2012 | 31.53 | 31.66 | 30.92 | 31.28 | 2,345,471 | -0.94(-2.92%) |
Feb 13, 2012 | 32.53 | 32.63 | 32.06 | 32.22 | 1,417,275 | +0.30(+0.93%) |
Feb 10, 2012 | 31.94 | 32.17 | 31.72 | 31.93 | 2,820,659 | -1.65(-4.91%) |
Feb 09, 2012 | 33.89 | 33.97 | 33.13 | 33.58 | 3,053,509 | +0.11(+0.32%) |
Feb 08, 2012 | 33.04 | 33.53 | 32.88 | 33.47 | 3,500,591 | +1.03(+3.17%) |
Feb 07, 2012 | 31.98 | 32.61 | 31.64 | 32.44 | 2,104,018 | +0.47(+1.47%) |
Feb 06, 2012 | 31.57 | 32.04 | 31.52 | 31.97 | 2,076,709 | -0.58(-1.78%) |
Feb 03, 2012 | 32.01 | 32.65 | 31.97 | 32.55 | 3,832,669 | +0.52(+1.63%) |
Feb 02, 2012 | 32.04 | 32.36 | 31.75 | 32.03 | 2,347,333 | -0.18(-0.56%) |
Feb 01, 2012 | 32.25 | 32.66 | 31.87 | 32.21 | 3,714,437 | +1.32(+4.29%) |
Jan 31, 2012 | 31.29 | 31.36 | 30.57 | 30.88 | 2,593,492 | +0.04(+0.12%) |
Jan 30, 2012 | 30.17 | 31.00 | 30.05 | 30.85 | 3,803,168 | -1.30(-4.05%) |
Jan 27, 2012 | 31.38 | 32.34 | 31.38 | 32.15 | 2,478,454 | +0.75(+2.40%) |
Jan 26, 2012 | 32.22 | 32.48 | 31.20 | 31.40 | 4,677,804 | -0.17(-0.53%) |
Jan 25, 2012 | 30.69 | 31.62 | 30.49 | 31.56 | 2,316,119 | +0.64(+2.06%) |
Jan 24, 2012 | 30.36 | 31.06 | 30.03 | 30.93 | 2,397,094 | -0.51(-1.61%) |
Jan 23, 2012 | 31.41 | 32.00 | 31.24 | 31.43 | 3,662,779 | +0.69(+2.24%) |
Jan 20, 2012 | 30.43 | 30.77 | 30.28 | 30.75 | 2,693,412 | +0.35(+1.17%) |
Jan 19, 2012 | 30.18 | 30.39 | 29.77 | 30.39 | 5,616,823 | +2.18(+7.72%) |
Jan 18, 2012 | 27.40 | 28.22 | 27.30 | 28.22 | 3,224,389 | +1.04(+3.83%) |
Jan 17, 2012 | 27.14 | 27.52 | 27.04 | 27.17 | 3,545,781 | +0.61(+2.29%) |
Jan 13, 2012 | 26.52 | 26.66 | 25.57 | 26.57 | 6,109,778 | -0.20(-0.76%) |
Jan 12, 2012 | 26.71 | 26.84 | 26.23 | 26.77 | 3,804,942 | +0.81(+3.12%) |
Jan 11, 2012 | 25.40 | 25.98 | 25.17 | 25.96 | 3,123,960 | +0.51(+2.02%) |
Jan 10, 2012 | 25.49 | 25.54 | 25.13 | 25.44 | 4,073,388 | +1.11(+4.55%) |
Jan 09, 2012 | 24.58 | 24.61 | 24.08 | 24.34 | 7,199,521 | -0.45(-1.81%) |
Jan 06, 2012 | 25.71 | 25.71 | 24.76 | 24.79 | 5,761,831 | -1.43(-5.44%) |
Jan 05, 2012 | 26.04 | 26.43 | 25.72 | 26.21 | 6,502,495 | -1.74(-6.21%) |
Jan 04, 2012 | 27.89 | 28.06 | 27.45 | 27.95 | 3,174,917 | +0.56(+2.03%) |
Dec 30, 2011 | 27.51 | 27.68 | 27.39 | 27.39 | 1,469,674 | -0.26(-0.94%) |
Dec 29, 2011 | 26.74 | 27.69 | 26.66 | 27.65 | 1,605,273 | +0.75(+2.77%) |
Dec 28, 2011 | 27.37 | 27.45 | 26.63 | 26.91 | 1,828,506 | -1.07(-3.83%) |
Dec 27, 2011 | 28.05 | 28.24 | 27.87 | 27.98 | 1,123,950 | -0.31(-1.10%) |
Dec 23, 2011 | 27.99 | 28.29 | 27.89 | 28.29 | 1,728,652 | +1.21(+4.46%) |
Dec 21, 2011 | 27.29 | 27.32 | 26.58 | 27.08 | 3,494,936 | -0.31(-1.14%) |
Dec 20, 2011 | 26.85 | 27.41 | 26.83 | 27.39 | 4,560,936 | +2.02(+7.96%) |
Dec 19, 2011 | 26.17 | 26.22 | 25.28 | 25.37 | 3,623,120 | -0.20(-0.79%) |
Dec 16, 2011 | 26.10 | 26.21 | 25.39 | 25.57 | 3,217,516 | -0.27(-1.06%) |
Dec 15, 2011 | 26.56 | 26.61 | 25.68 | 25.85 | 2,269,360 | +0.17(+0.68%) |
Dec 14, 2011 | 25.76 | 26.15 | 25.53 | 25.68 | 2,697,043 | -0.14(-0.53%) |
Dec 13, 2011 | 26.46 | 26.91 | 25.45 | 25.81 | 4,097,525 | -1.15(-4.27%) |
Dec 12, 2011 | 27.27 | 27.42 | 26.55 | 26.96 | 2,883,574 | -1.69(-5.88%) |
Dec 09, 2011 | 27.99 | 28.80 | 27.91 | 28.65 | 4,794,959 | +1.72(+6.39%) |
Dec 08, 2011 | 28.02 | 28.11 | 26.83 | 26.93 | 5,422,466 | -2.26(-7.76%) |
Dec 07, 2011 | 27.80 | 29.37 | 27.58 | 29.19 | 5,792,258 | +0.26(+0.90%) |
Dec 06, 2011 | 28.80 | 29.16 | 28.60 | 28.93 | 2,912,202 | -0.09(-0.32%) |
Dec 05, 2011 | 29.86 | 29.86 | 28.67 | 29.03 | 5,002,263 | +0.09(+0.30%) |
Dec 02, 2011 | 29.37 | 29.73 | 28.87 | 28.94 | 5,735,590 | +0.78(+2.78%) |