Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.36 | 34.46 | 33.86 | 34.03 | 1,927,186 | -0.31(-0.91%) |
Feb 28, 2012 | 34.61 | 34.64 | 34.09 | 34.34 | 2,016,172 | -0.21(-0.62%) |
Feb 27, 2012 | 34.50 | 34.80 | 34.20 | 34.55 | 2,152,109 | -0.18(-0.53%) |
Feb 24, 2012 | 34.76 | 35.07 | 34.61 | 34.74 | 1,576,879 | +0.05(+0.14%) |
Feb 23, 2012 | 34.69 | 34.73 | 34.35 | 34.69 | 1,459,215 | -0.13(-0.36%) |
Feb 22, 2012 | 34.76 | 35.29 | 34.76 | 34.81 | 1,510,015 | -0.37(-1.05%) |
Feb 21, 2012 | 35.11 | 35.30 | 34.73 | 35.18 | 2,065,555 | +0.23(+0.65%) |
Feb 17, 2012 | 35.45 | 35.54 | 34.72 | 34.96 | 1,679,632 | -0.27(-0.78%) |
Feb 16, 2012 | 34.80 | 35.34 | 34.64 | 35.23 | 1,857,834 | +0.52(+1.49%) |
Feb 15, 2012 | 35.17 | 35.19 | 34.52 | 34.71 | 2,229,880 | -0.20(-0.56%) |
Feb 14, 2012 | 34.89 | 34.98 | 34.62 | 34.91 | 1,788,148 | -0.02(-0.06%) |
Feb 13, 2012 | 34.48 | 34.93 | 34.32 | 34.93 | 1,977,779 | +0.81(+2.37%) |
Feb 10, 2012 | 34.16 | 34.19 | 33.81 | 34.12 | 951,983 | -0.46(-1.33%) |
Feb 09, 2012 | 34.59 | 34.64 | 34.34 | 34.58 | 1,372,360 | +0.11(+0.31%) |
Feb 08, 2012 | 34.43 | 34.57 | 34.21 | 34.48 | 1,657,382 | +0.15(+0.45%) |
Feb 07, 2012 | 34.22 | 34.38 | 33.97 | 34.32 | 1,314,035 | -0.09(-0.26%) |
Feb 06, 2012 | 34.45 | 34.60 | 34.31 | 34.41 | 1,603,190 | -0.30(-0.87%) |
Feb 03, 2012 | 34.47 | 34.86 | 34.47 | 34.71 | 2,199,289 | +0.59(+1.72%) |
Feb 02, 2012 | 34.16 | 34.25 | 34.00 | 34.13 | 1,597,482 | +0.05(+0.14%) |
Feb 01, 2012 | 33.96 | 34.28 | 33.61 | 34.08 | 2,773,059 | +0.54(+1.61%) |
Jan 31, 2012 | 33.68 | 33.84 | 33.24 | 33.54 | 3,242,912 | +0.09(+0.27%) |
Jan 30, 2012 | 33.48 | 33.56 | 33.03 | 33.45 | 1,850,111 | -0.24(-0.71%) |
Jan 27, 2012 | 33.19 | 33.83 | 33.07 | 33.69 | 3,168,741 | +0.40(+1.21%) |
Jan 26, 2012 | 33.00 | 33.43 | 32.89 | 33.29 | 4,243,025 | +1.09(+3.40%) |
Jan 25, 2012 | 32.64 | 32.79 | 31.72 | 32.19 | 3,642,905 | +0.21(+0.64%) |
Jan 24, 2012 | 31.37 | 32.37 | 31.27 | 31.98 | 3,360,905 | +0.29(+0.92%) |
Jan 23, 2012 | 31.29 | 31.76 | 31.18 | 31.69 | 2,517,241 | +0.31(+0.99%) |
Jan 20, 2012 | 32.10 | 32.10 | 31.14 | 31.38 | 3,978,039 | -0.80(-2.50%) |
Jan 19, 2012 | 32.20 | 32.29 | 31.93 | 32.19 | 2,276,984 | +0.13(+0.41%) |
Jan 18, 2012 | 31.89 | 32.35 | 31.68 | 32.05 | 2,831,520 | +0.19(+0.58%) |
Jan 17, 2012 | 32.27 | 32.41 | 31.84 | 31.87 | 1,911,992 | +0.02(+0.05%) |
Jan 13, 2012 | 31.39 | 31.91 | 31.06 | 31.85 | 2,238,197 | +0.16(+0.50%) |
Jan 12, 2012 | 31.33 | 31.79 | 31.16 | 31.69 | 2,877,056 | +0.46(+1.47%) |
Jan 11, 2012 | 31.16 | 31.45 | 31.09 | 31.23 | 1,985,933 | -0.07(-0.22%) |
Jan 10, 2012 | 30.83 | 31.35 | 30.75 | 31.30 | 3,794,006 | +0.91(+2.99%) |
Jan 09, 2012 | 30.65 | 30.65 | 30.26 | 30.39 | 2,621,578 | -0.11(-0.35%) |
Jan 06, 2012 | 30.93 | 30.97 | 30.42 | 30.50 | 2,562,375 | -0.54(-1.74%) |
Jan 05, 2012 | 30.38 | 31.08 | 30.05 | 31.04 | 2,686,751 | +0.27(+0.88%) |
Jan 04, 2012 | 31.03 | 31.13 | 30.45 | 30.77 | 3,819,587 | +0.06(+0.21%) |
Dec 30, 2011 | 30.90 | 30.91 | 30.70 | 30.70 | 1,301,652 | -0.20(-0.63%) |
Dec 29, 2011 | 30.63 | 30.99 | 30.57 | 30.90 | 1,928,075 | +0.43(+1.41%) |
Dec 28, 2011 | 31.04 | 31.21 | 30.45 | 30.47 | 1,527,697 | -0.69(-2.22%) |
Dec 27, 2011 | 30.88 | 31.35 | 30.88 | 31.16 | 1,604,062 | +0.10(+0.31%) |
Dec 23, 2011 | 30.66 | 31.09 | 30.60 | 31.07 | 1,585,736 | +0.67(+2.19%) |
Dec 21, 2011 | 30.62 | 30.91 | 29.93 | 30.40 | 3,487,106 | -0.22(-0.73%) |
Dec 20, 2011 | 29.83 | 30.74 | 29.80 | 30.63 | 2,124,310 | +1.44(+4.95%) |
Dec 19, 2011 | 29.80 | 30.02 | 29.10 | 29.18 | 1,889,689 | -0.51(-1.73%) |
Dec 16, 2011 | 29.84 | 30.37 | 29.54 | 29.69 | 5,227,987 | +0.10(+0.32%) |
Dec 15, 2011 | 29.56 | 29.66 | 29.19 | 29.60 | 3,302,502 | +0.45(+1.56%) |
Dec 14, 2011 | 29.12 | 29.29 | 28.92 | 29.14 | 2,704,089 | -0.23(-0.77%) |
Dec 13, 2011 | 29.82 | 30.06 | 29.05 | 29.37 | 3,196,075 | -0.16(-0.54%) |
Dec 12, 2011 | 29.86 | 29.92 | 29.15 | 29.53 | 2,468,608 | -0.72(-2.39%) |
Dec 09, 2011 | 29.72 | 30.39 | 29.48 | 30.26 | 2,635,697 | +0.78(+2.64%) |
Dec 08, 2011 | 30.46 | 30.62 | 29.39 | 29.48 | 3,137,501 | -1.32(-4.28%) |
Dec 07, 2011 | 30.26 | 30.93 | 29.94 | 30.79 | 4,108,133 | +0.34(+1.11%) |
Dec 06, 2011 | 30.33 | 30.73 | 30.14 | 30.46 | 3,462,757 | +0.04(+0.12%) |
Dec 05, 2011 | 30.06 | 30.55 | 29.72 | 30.42 | 4,567,842 | +0.86(+2.92%) |
Dec 02, 2011 | 29.37 | 29.87 | 29.33 | 29.56 | 4,032,134 | +0.59(+2.05%) |