Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.87 | 30.00 | 29.35 | 29.45 | 4,516,636 | -0.41(-1.37%) |
Feb 28, 2012 | 29.42 | 30.00 | 29.29 | 29.85 | 3,258,864 | +0.49(+1.68%) |
Feb 27, 2012 | 29.01 | 29.67 | 28.78 | 29.36 | 3,498,570 | +0.30(+1.05%) |
Feb 24, 2012 | 29.59 | 29.81 | 28.99 | 29.06 | 4,057,354 | -0.49(-1.65%) |
Feb 23, 2012 | 29.48 | 29.67 | 29.18 | 29.54 | 3,578,065 | +0.15(+0.52%) |
Feb 22, 2012 | 29.28 | 29.51 | 29.20 | 29.39 | 4,840,281 | +0.05(+0.19%) |
Feb 21, 2012 | 29.79 | 29.99 | 29.23 | 29.34 | 6,295,726 | -1.19(-3.91%) |
Feb 17, 2012 | 31.04 | 31.11 | 30.37 | 30.53 | 3,736,646 | -0.31(-1.01%) |
Feb 16, 2012 | 29.90 | 30.94 | 29.84 | 30.84 | 4,422,529 | +1.03(+3.47%) |
Feb 15, 2012 | 30.10 | 30.44 | 29.76 | 29.81 | 3,925,163 | -0.16(-0.54%) |
Feb 14, 2012 | 29.66 | 29.98 | 29.55 | 29.97 | 3,369,170 | +0.29(+0.98%) |
Feb 13, 2012 | 30.07 | 30.27 | 29.27 | 29.68 | 5,404,902 | -0.18(-0.59%) |
Feb 10, 2012 | 30.29 | 30.42 | 29.73 | 29.85 | 4,817,274 | -0.82(-2.68%) |
Feb 09, 2012 | 31.12 | 31.12 | 30.54 | 30.68 | 3,216,116 | -0.33(-1.07%) |
Feb 08, 2012 | 30.79 | 31.25 | 30.78 | 31.01 | 3,275,889 | +0.14(+0.44%) |
Feb 07, 2012 | 30.61 | 30.93 | 30.45 | 30.87 | 4,778,807 | +0.16(+0.52%) |
Feb 06, 2012 | 31.21 | 31.23 | 30.68 | 30.71 | 4,341,122 | -0.69(-2.21%) |
Feb 03, 2012 | 31.49 | 31.59 | 31.25 | 31.41 | 4,461,041 | +0.27(+0.87%) |
Feb 02, 2012 | 31.30 | 31.41 | 31.10 | 31.14 | 3,094,704 | -0.10(-0.32%) |
Feb 01, 2012 | 31.30 | 31.51 | 30.94 | 31.23 | 4,217,086 | +0.35(+1.14%) |
Jan 31, 2012 | 31.27 | 31.29 | 30.51 | 30.88 | 6,606,318 | +0.02(+0.08%) |
Jan 30, 2012 | 31.12 | 31.39 | 30.74 | 30.86 | 6,991,128 | -0.76(-2.41%) |
Jan 27, 2012 | 31.09 | 32.05 | 30.76 | 31.62 | 11,324,516 | +1.25(+4.12%) |
Jan 26, 2012 | 30.97 | 31.49 | 30.23 | 30.37 | 6,413,833 | -0.59(-1.91%) |
Jan 25, 2012 | 30.80 | 31.12 | 30.53 | 30.96 | 4,441,610 | -0.01(-0.04%) |
Jan 24, 2012 | 30.68 | 31.01 | 30.40 | 30.97 | 5,302,038 | +0.42(+1.36%) |
Jan 23, 2012 | 31.00 | 31.12 | 30.54 | 30.55 | 4,828,386 | -0.56(-1.81%) |
Jan 20, 2012 | 31.29 | 31.42 | 30.71 | 31.12 | 7,659,451 | +0.28(+0.92%) |
Jan 19, 2012 | 30.22 | 31.09 | 30.22 | 30.83 | 7,168,794 | +0.61(+2.02%) |
Jan 18, 2012 | 29.56 | 30.38 | 29.43 | 30.22 | 8,150,741 | +0.90(+3.08%) |
Jan 17, 2012 | 29.30 | 29.61 | 29.26 | 29.32 | 4,465,317 | +0.38(+1.30%) |
Jan 13, 2012 | 29.33 | 29.47 | 28.81 | 28.94 | 3,822,949 | -0.54(-1.84%) |
Jan 12, 2012 | 29.84 | 29.93 | 29.44 | 29.49 | 4,861,300 | -0.31(-1.05%) |
Jan 11, 2012 | 29.30 | 30.06 | 29.27 | 29.80 | 4,498,519 | +0.45(+1.54%) |
Jan 10, 2012 | 29.44 | 29.77 | 29.26 | 29.35 | 3,858,866 | +0.24(+0.81%) |
Jan 09, 2012 | 28.99 | 29.41 | 28.89 | 29.11 | 4,926,615 | +0.27(+0.94%) |
Jan 06, 2012 | 28.69 | 29.12 | 28.50 | 28.84 | 4,577,055 | +0.13(+0.44%) |
Jan 05, 2012 | 28.31 | 28.74 | 28.25 | 28.71 | 5,022,073 | +0.37(+1.30%) |
Jan 04, 2012 | 28.63 | 28.78 | 28.33 | 28.34 | 5,046,174 | -0.81(-2.78%) |
Dec 30, 2011 | 29.47 | 29.65 | 29.14 | 29.15 | 1,732,019 | -0.32(-1.09%) |
Dec 29, 2011 | 29.30 | 29.52 | 29.17 | 29.47 | 1,724,297 | +0.25(+0.85%) |
Dec 28, 2011 | 29.53 | 29.70 | 29.18 | 29.23 | 2,193,269 | -0.28(-0.96%) |
Dec 27, 2011 | 29.24 | 29.76 | 29.22 | 29.51 | 2,117,602 | +0.20(+0.68%) |
Dec 23, 2011 | 29.18 | 29.39 | 28.80 | 29.31 | 1,357,471 | +0.97(+3.41%) |
Dec 21, 2011 | 28.75 | 28.89 | 27.93 | 28.34 | 4,520,364 | -0.54(-1.88%) |
Dec 20, 2011 | 27.87 | 28.94 | 27.87 | 28.89 | 6,110,198 | +1.58(+5.80%) |
Dec 19, 2011 | 27.82 | 28.13 | 27.23 | 27.30 | 5,517,460 | -0.51(-1.85%) |
Dec 16, 2011 | 28.01 | 28.22 | 27.59 | 27.82 | 6,912,731 | +0.05(+0.17%) |
Dec 15, 2011 | 28.90 | 28.90 | 27.66 | 27.77 | 5,419,183 | -0.16(-0.56%) |
Dec 14, 2011 | 28.25 | 28.39 | 27.72 | 27.93 | 4,405,686 | -0.37(-1.30%) |
Dec 13, 2011 | 28.95 | 29.15 | 28.13 | 28.30 | 4,221,740 | -0.46(-1.60%) |
Dec 12, 2011 | 29.14 | 29.30 | 28.37 | 28.75 | 5,050,798 | -0.85(-2.88%) |
Dec 09, 2011 | 28.90 | 29.76 | 28.60 | 29.61 | 4,002,114 | +0.57(+1.98%) |
Dec 08, 2011 | 29.40 | 29.79 | 28.97 | 29.03 | 4,709,854 | -0.60(-2.04%) |
Dec 07, 2011 | 29.69 | 29.75 | 29.14 | 29.64 | 5,149,127 | -0.06(-0.20%) |
Dec 06, 2011 | 29.29 | 29.84 | 29.28 | 29.70 | 5,799,568 | +0.28(+0.94%) |
Dec 05, 2011 | 28.98 | 29.43 | 28.57 | 29.42 | 6,498,419 | +1.05(+3.71%) |
Dec 02, 2011 | 28.80 | 29.04 | 28.35 | 28.37 | 5,247,390 | -0.17(-0.59%) |