Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 30.52 | 30.77 | 30.18 | 30.23 | 2,355,557 | -0.25(-0.84%) |
Feb 28, 2012 | 30.21 | 30.50 | 30.09 | 30.49 | 1,529,677 | +0.50(+1.68%) |
Feb 27, 2012 | 29.93 | 30.10 | 29.83 | 29.98 | 1,432,443 | -0.16(-0.52%) |
Feb 24, 2012 | 30.22 | 30.31 | 30.02 | 30.14 | 943,578 | +0.08(+0.27%) |
Feb 23, 2012 | 30.01 | 30.06 | 29.77 | 30.06 | 2,010,286 | +0.11(+0.35%) |
Feb 22, 2012 | 30.03 | 30.13 | 29.85 | 29.95 | 1,686,383 | -0.01(-0.02%) |
Feb 21, 2012 | 30.30 | 30.34 | 29.90 | 29.96 | 1,873,628 | -0.19(-0.62%) |
Feb 17, 2012 | 30.08 | 30.17 | 29.90 | 30.15 | 1,314,439 | +0.24(+0.81%) |
Feb 16, 2012 | 29.41 | 29.94 | 29.27 | 29.90 | 3,041,394 | +0.44(+1.50%) |
Feb 15, 2012 | 29.88 | 29.92 | 29.36 | 29.46 | 2,618,099 | -0.24(-0.82%) |
Feb 14, 2012 | 29.95 | 29.98 | 29.49 | 29.70 | 2,270,281 | -0.47(-1.55%) |
Feb 13, 2012 | 30.20 | 30.26 | 29.95 | 30.17 | 1,846,361 | +0.44(+1.46%) |
Feb 10, 2012 | 29.76 | 29.82 | 29.55 | 29.74 | 3,282,309 | -0.62(-2.05%) |
Feb 09, 2012 | 30.33 | 30.37 | 30.07 | 30.36 | 1,591,110 | +0.06(+0.18%) |
Feb 08, 2012 | 30.39 | 30.48 | 30.18 | 30.30 | 2,623,818 | +0.04(+0.12%) |
Feb 07, 2012 | 30.12 | 30.30 | 29.87 | 30.26 | 2,583,179 | +0.24(+0.79%) |
Feb 06, 2012 | 29.90 | 30.10 | 29.85 | 30.03 | 1,457,478 | -0.07(-0.25%) |
Feb 03, 2012 | 30.08 | 30.19 | 29.92 | 30.10 | 2,517,543 | +0.37(+1.26%) |
Feb 02, 2012 | 29.71 | 29.87 | 29.58 | 29.73 | 1,665,790 | +0.16(+0.55%) |
Feb 01, 2012 | 29.38 | 29.70 | 29.24 | 29.57 | 2,890,591 | +0.68(+2.35%) |
Jan 31, 2012 | 29.20 | 29.26 | 28.75 | 28.89 | 1,644,509 | -0.01(-0.02%) |
Jan 30, 2012 | 28.70 | 28.95 | 28.50 | 28.90 | 1,612,247 | -0.30(-1.04%) |
Jan 27, 2012 | 29.08 | 29.28 | 29.03 | 29.20 | 2,142,281 | +0.09(+0.32%) |
Jan 26, 2012 | 29.38 | 29.62 | 29.02 | 29.11 | 3,182,269 | -0.21(-0.70%) |
Jan 25, 2012 | 28.65 | 29.36 | 28.59 | 29.31 | 3,102,052 | +0.47(+1.62%) |
Jan 24, 2012 | 28.60 | 28.88 | 28.49 | 28.85 | 2,197,835 | -0.08(-0.28%) |
Jan 23, 2012 | 28.85 | 29.05 | 28.78 | 28.93 | 2,749,731 | +0.05(+0.17%) |
Jan 20, 2012 | 28.79 | 28.88 | 28.68 | 28.88 | 1,437,450 | +0.01(+0.04%) |
Jan 19, 2012 | 28.79 | 28.99 | 28.75 | 28.86 | 4,440,006 | +0.09(+0.30%) |
Jan 18, 2012 | 28.10 | 28.78 | 28.08 | 28.78 | 2,144,499 | +0.79(+2.82%) |
Jan 17, 2012 | 28.14 | 28.17 | 27.93 | 27.99 | 2,324,217 | +0.54(+1.97%) |
Jan 13, 2012 | 27.42 | 27.56 | 27.24 | 27.45 | 2,263,459 | -0.42(-1.50%) |
Jan 12, 2012 | 27.81 | 27.95 | 27.73 | 27.86 | 1,743,950 | +0.17(+0.61%) |
Jan 11, 2012 | 27.45 | 27.71 | 27.42 | 27.70 | 2,685,616 | +0.14(+0.52%) |
Jan 10, 2012 | 27.68 | 27.76 | 27.49 | 27.55 | 1,767,316 | +0.44(+1.60%) |
Jan 09, 2012 | 27.05 | 27.12 | 26.85 | 27.12 | 4,260,277 | +0.32(+1.18%) |
Jan 06, 2012 | 27.12 | 27.13 | 26.78 | 26.80 | 1,240,445 | -0.17(-0.65%) |
Jan 05, 2012 | 27.09 | 27.14 | 26.79 | 26.97 | 2,112,275 | -0.35(-1.27%) |
Jan 04, 2012 | 27.14 | 27.45 | 27.10 | 27.32 | 2,387,059 | +0.85(+3.22%) |
Dec 30, 2011 | 26.36 | 26.53 | 26.35 | 26.47 | 1,288,735 | +0.12(+0.47%) |
Dec 29, 2011 | 26.07 | 26.36 | 26.03 | 26.35 | 1,663,942 | +0.39(+1.51%) |
Dec 28, 2011 | 26.33 | 26.39 | 25.94 | 25.95 | 2,243,570 | -0.55(-2.09%) |
Dec 27, 2011 | 26.59 | 26.63 | 26.45 | 26.51 | 1,929,037 | -0.24(-0.91%) |
Dec 23, 2011 | 26.69 | 26.77 | 26.60 | 26.75 | 5,606,898 | +0.48(+1.82%) |
Dec 21, 2011 | 26.10 | 26.32 | 25.87 | 26.27 | 1,370,828 | +0.05(+0.19%) |
Dec 20, 2011 | 26.03 | 26.33 | 26.01 | 26.22 | 4,388,517 | +0.86(+3.38%) |
Dec 19, 2011 | 25.81 | 25.89 | 25.35 | 25.36 | 2,251,026 | -0.45(-1.76%) |
Dec 16, 2011 | 25.99 | 26.08 | 25.67 | 25.82 | 1,909,336 | +0.06(+0.24%) |
Dec 15, 2011 | 26.29 | 26.33 | 25.68 | 25.76 | 1,918,661 | +0.06(+0.21%) |
Dec 14, 2011 | 25.94 | 26.08 | 25.63 | 25.70 | 2,406,911 | -0.41(-1.57%) |
Dec 13, 2011 | 26.56 | 26.79 | 25.93 | 26.11 | 5,131,388 | -0.28(-1.07%) |
Dec 12, 2011 | 26.62 | 26.65 | 26.14 | 26.39 | 4,296,888 | -0.79(-2.90%) |
Dec 09, 2011 | 26.67 | 27.24 | 26.60 | 27.18 | 3,027,593 | +0.72(+2.71%) |
Dec 08, 2011 | 26.90 | 27.07 | 26.45 | 26.47 | 3,222,733 | -0.86(-3.14%) |
Dec 07, 2011 | 27.16 | 27.43 | 27.11 | 27.32 | 2,605,388 | +0.04(+0.13%) |
Dec 06, 2011 | 27.18 | 27.46 | 27.07 | 27.29 | 2,020,184 | -0.13(-0.47%) |
Dec 05, 2011 | 27.44 | 27.49 | 27.21 | 27.42 | 3,030,250 | +0.53(+1.96%) |
Dec 02, 2011 | 27.20 | 27.23 | 26.79 | 26.89 | 1,920,414 | +0.08(+0.30%) |