Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.35 | 33.73 | 32.98 | 33.00 | 2,802,485 | -0.32(-0.95%) |
Feb 28, 2012 | 33.06 | 33.40 | 32.73 | 33.31 | 1,703,968 | +0.32(+0.98%) |
Feb 27, 2012 | 32.66 | 33.23 | 32.55 | 32.99 | 1,871,659 | +0.18(+0.55%) |
Feb 24, 2012 | 32.88 | 33.22 | 32.70 | 32.81 | 981,316 | -0.08(-0.23%) |
Feb 23, 2012 | 32.65 | 33.00 | 32.41 | 32.88 | 1,234,588 | +0.29(+0.88%) |
Feb 22, 2012 | 32.94 | 33.09 | 32.55 | 32.60 | 1,018,702 | -0.28(-0.85%) |
Feb 21, 2012 | 33.21 | 33.40 | 32.80 | 32.88 | 650,740 | -0.32(-0.97%) |
Feb 17, 2012 | 33.16 | 33.29 | 33.06 | 33.20 | 755,952 | +0.20(+0.59%) |
Feb 16, 2012 | 32.48 | 33.11 | 32.06 | 33.00 | 1,310,943 | +0.41(+1.25%) |
Feb 15, 2012 | 33.27 | 33.27 | 32.52 | 32.60 | 873,556 | -0.53(-1.59%) |
Feb 14, 2012 | 32.96 | 33.17 | 32.85 | 33.13 | 973,391 | +0.18(+0.55%) |
Feb 13, 2012 | 33.13 | 33.38 | 32.89 | 32.94 | 1,234,351 | -0.17(-0.50%) |
Feb 10, 2012 | 32.76 | 33.11 | 32.61 | 33.11 | 775,210 | +0.12(+0.36%) |
Feb 09, 2012 | 33.06 | 33.06 | 32.63 | 32.99 | 1,015,401 | -0.11(-0.32%) |
Feb 08, 2012 | 32.96 | 33.15 | 32.85 | 33.09 | 1,277,830 | +0.05(+0.16%) |
Feb 07, 2012 | 32.75 | 33.05 | 32.67 | 33.04 | 787,171 | +0.32(+0.99%) |
Feb 06, 2012 | 32.63 | 32.79 | 32.54 | 32.72 | 693,686 | -0.08(-0.25%) |
Feb 03, 2012 | 32.43 | 32.88 | 32.43 | 32.80 | 2,120,541 | +0.58(+1.80%) |
Feb 02, 2012 | 32.21 | 32.43 | 31.06 | 32.22 | 4,613,672 | +2.46(+8.27%) |
Feb 01, 2012 | 29.81 | 30.09 | 29.71 | 29.76 | 1,749,432 | +0.05(+0.15%) |
Jan 31, 2012 | 29.99 | 30.07 | 29.63 | 29.72 | 2,129,300 | -0.21(-0.70%) |
Jan 30, 2012 | 29.93 | 30.04 | 29.67 | 29.93 | 1,561,878 | -0.17(-0.57%) |
Jan 27, 2012 | 30.24 | 30.27 | 29.82 | 30.10 | 1,414,384 | -0.23(-0.74%) |
Jan 26, 2012 | 31.26 | 31.26 | 30.23 | 30.33 | 1,516,868 | -0.78(-2.52%) |
Jan 25, 2012 | 30.81 | 31.22 | 30.28 | 31.11 | 1,777,961 | +0.14(+0.44%) |
Jan 24, 2012 | 30.69 | 31.08 | 30.69 | 30.97 | 2,477,162 | +0.14(+0.46%) |
Jan 23, 2012 | 30.30 | 31.22 | 30.30 | 30.83 | 2,795,504 | +0.57(+1.89%) |
Jan 20, 2012 | 29.80 | 30.30 | 29.68 | 30.26 | 1,987,994 | +0.44(+1.46%) |
Jan 19, 2012 | 29.45 | 29.87 | 29.37 | 29.82 | 1,291,575 | +0.41(+1.38%) |
Jan 18, 2012 | 28.27 | 29.45 | 28.20 | 29.42 | 1,346,445 | +1.15(+4.07%) |
Jan 17, 2012 | 28.38 | 28.53 | 27.93 | 28.26 | 1,565,373 | -0.02(-0.05%) |
Jan 13, 2012 | 28.26 | 28.59 | 28.11 | 28.28 | 511,296 | -0.14(-0.50%) |
Jan 12, 2012 | 28.59 | 28.62 | 28.11 | 28.42 | 721,074 | -0.11(-0.37%) |
Jan 11, 2012 | 28.83 | 28.90 | 28.28 | 28.53 | 1,089,505 | -0.49(-1.69%) |
Jan 10, 2012 | 29.01 | 29.16 | 28.59 | 29.02 | 1,268,240 | +0.29(+1.00%) |
Jan 09, 2012 | 28.66 | 28.93 | 28.33 | 28.73 | 1,099,780 | +0.02(+0.05%) |
Jan 06, 2012 | 29.08 | 29.08 | 28.64 | 28.72 | 1,048,573 | -0.41(-1.40%) |
Jan 05, 2012 | 28.93 | 29.14 | 28.32 | 29.12 | 1,528,929 | +0.08(+0.26%) |
Jan 04, 2012 | 28.75 | 29.17 | 28.58 | 29.05 | 1,616,631 | +0.63(+2.22%) |
Dec 30, 2011 | 28.63 | 28.73 | 28.41 | 28.41 | 451,628 | -0.32(-1.10%) |
Dec 29, 2011 | 28.59 | 28.85 | 28.56 | 28.73 | 451,810 | +0.28(+0.98%) |
Dec 28, 2011 | 28.91 | 28.95 | 28.42 | 28.45 | 425,566 | -0.40(-1.38%) |
Dec 27, 2011 | 28.64 | 28.93 | 28.49 | 28.85 | 525,211 | +0.17(+0.60%) |
Dec 23, 2011 | 28.48 | 28.78 | 28.30 | 28.68 | 500,880 | -0.07(-0.24%) |
Dec 21, 2011 | 28.81 | 29.17 | 28.14 | 28.75 | 956,029 | +0.08(+0.26%) |
Dec 20, 2011 | 27.57 | 28.75 | 27.50 | 28.67 | 1,414,689 | +1.61(+5.95%) |
Dec 19, 2011 | 27.73 | 27.84 | 26.98 | 27.06 | 928,778 | -0.50(-1.80%) |
Dec 16, 2011 | 27.60 | 27.91 | 27.44 | 27.56 | 1,342,903 | +0.02(+0.05%) |
Dec 15, 2011 | 27.71 | 27.88 | 27.39 | 27.54 | 1,425,935 | -0.02(-0.05%) |
Dec 14, 2011 | 27.51 | 27.77 | 27.20 | 27.56 | 1,820,705 | -0.10(-0.35%) |
Dec 13, 2011 | 28.32 | 28.33 | 27.54 | 27.65 | 1,880,664 | -0.48(-1.71%) |
Dec 12, 2011 | 27.79 | 28.15 | 27.72 | 28.14 | 1,404,634 | +0.11(+0.40%) |
Dec 09, 2011 | 27.91 | 28.23 | 27.79 | 28.02 | 1,299,251 | +0.21(+0.76%) |
Dec 08, 2011 | 27.99 | 28.17 | 27.73 | 27.81 | 1,188,657 | -0.42(-1.49%) |
Dec 07, 2011 | 28.10 | 28.40 | 27.85 | 28.23 | 1,755,996 | -0.15(-0.53%) |
Dec 06, 2011 | 27.85 | 28.53 | 27.76 | 28.38 | 2,506,465 | +0.43(+1.53%) |
Dec 05, 2011 | 27.80 | 28.17 | 27.53 | 27.96 | 3,094,704 | +0.65(+2.40%) |
Dec 02, 2011 | 27.65 | 28.17 | 26.83 | 27.30 | 8,210,578 | -2.60(-8.68%) |