Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.80 | 32.00 | 31.38 | 31.65 | 1,065,276 | +0.05(+0.15%) |
Feb 28, 2012 | 31.62 | 31.74 | 31.38 | 31.60 | 965,960 | +0.04(+0.13%) |
Feb 27, 2012 | 31.70 | 32.20 | 31.37 | 31.56 | 1,158,791 | -0.33(-1.02%) |
Feb 24, 2012 | 32.10 | 32.11 | 31.67 | 31.89 | 1,083,568 | -0.04(-0.13%) |
Feb 23, 2012 | 31.75 | 31.97 | 31.45 | 31.93 | 981,454 | +0.20(+0.64%) |
Feb 22, 2012 | 31.84 | 32.03 | 31.64 | 31.72 | 933,776 | -0.45(-1.39%) |
Feb 21, 2012 | 31.84 | 32.47 | 31.70 | 32.17 | 1,310,361 | +0.45(+1.41%) |
Feb 17, 2012 | 31.77 | 31.99 | 31.65 | 31.72 | 1,015,945 | +0.11(+0.36%) |
Feb 16, 2012 | 31.17 | 31.77 | 30.96 | 31.61 | 1,073,135 | +0.47(+1.52%) |
Feb 15, 2012 | 31.59 | 31.94 | 30.95 | 31.13 | 1,364,090 | -0.29(-0.91%) |
Feb 14, 2012 | 30.91 | 31.49 | 30.81 | 31.42 | 1,405,453 | +0.61(+1.99%) |
Feb 13, 2012 | 30.69 | 30.96 | 30.44 | 30.81 | 614,439 | +0.33(+1.10%) |
Feb 10, 2012 | 29.94 | 30.51 | 29.77 | 30.47 | 931,985 | -0.02(-0.05%) |
Feb 09, 2012 | 30.89 | 30.89 | 30.38 | 30.49 | 822,732 | -0.28(-0.90%) |
Feb 08, 2012 | 30.84 | 30.92 | 30.43 | 30.77 | 843,701 | -0.10(-0.32%) |
Feb 07, 2012 | 31.12 | 31.19 | 30.16 | 30.87 | 1,440,439 | -0.38(-1.20%) |
Feb 06, 2012 | 31.60 | 31.73 | 30.99 | 31.24 | 1,680,073 | -0.64(-2.00%) |
Feb 03, 2012 | 31.00 | 31.90 | 30.91 | 31.88 | 3,414,328 | +1.16(+3.77%) |
Feb 02, 2012 | 30.38 | 30.91 | 30.34 | 30.72 | 3,399,954 | +0.31(+1.02%) |
Feb 01, 2012 | 29.89 | 30.87 | 29.85 | 30.41 | 2,296,008 | +0.69(+2.31%) |
Jan 31, 2012 | 30.14 | 30.23 | 29.30 | 29.72 | 2,114,004 | -0.05(-0.16%) |
Jan 30, 2012 | 29.15 | 29.88 | 29.14 | 29.77 | 1,506,568 | +0.14(+0.47%) |
Jan 27, 2012 | 29.38 | 29.94 | 29.38 | 29.63 | 830,656 | +0.02(+0.06%) |
Jan 26, 2012 | 29.61 | 29.75 | 29.31 | 29.62 | 1,453,366 | +0.00(+0.00%) |
Jan 25, 2012 | 29.23 | 29.64 | 28.83 | 29.62 | 1,467,201 | +0.17(+0.58%) |
Jan 24, 2012 | 29.25 | 29.73 | 29.04 | 29.45 | 890,447 | -0.20(-0.66%) |
Jan 23, 2012 | 29.23 | 29.75 | 29.12 | 29.64 | 1,544,772 | +0.63(+2.16%) |
Jan 20, 2012 | 28.84 | 29.06 | 28.53 | 29.01 | 678,428 | -0.07(-0.25%) |
Jan 19, 2012 | 29.07 | 29.29 | 28.71 | 29.09 | 996,427 | +0.39(+1.36%) |
Jan 18, 2012 | 28.00 | 28.87 | 27.89 | 28.70 | 1,317,273 | +0.58(+2.06%) |
Jan 17, 2012 | 27.34 | 28.17 | 27.33 | 28.12 | 1,349,158 | +1.08(+3.98%) |
Jan 13, 2012 | 27.01 | 27.16 | 26.47 | 27.04 | 1,472,643 | -0.23(-0.84%) |
Jan 12, 2012 | 27.46 | 27.64 | 27.16 | 27.27 | 1,229,154 | -0.26(-0.95%) |
Jan 11, 2012 | 27.91 | 27.94 | 27.40 | 27.53 | 1,392,507 | -0.50(-1.78%) |
Jan 10, 2012 | 28.02 | 28.18 | 27.75 | 28.03 | 982,874 | +0.38(+1.36%) |
Jan 09, 2012 | 27.44 | 27.69 | 27.19 | 27.65 | 883,336 | +0.20(+0.74%) |
Jan 06, 2012 | 27.59 | 27.59 | 27.15 | 27.45 | 1,115,538 | -0.15(-0.56%) |
Jan 05, 2012 | 27.50 | 27.86 | 27.16 | 27.60 | 1,145,307 | -0.06(-0.21%) |
Jan 04, 2012 | 27.89 | 28.08 | 27.55 | 27.66 | 1,220,733 | +0.58(+2.14%) |
Dec 30, 2011 | 26.75 | 27.15 | 26.53 | 27.08 | 978,416 | +0.55(+2.09%) |
Dec 29, 2011 | 26.30 | 26.55 | 26.17 | 26.53 | 931,113 | +0.33(+1.28%) |
Dec 28, 2011 | 26.99 | 27.02 | 26.13 | 26.19 | 862,804 | -0.66(-2.46%) |
Dec 27, 2011 | 26.82 | 27.08 | 26.74 | 26.85 | 821,424 | -0.02(-0.09%) |
Dec 23, 2011 | 26.54 | 26.92 | 26.43 | 26.88 | 1,151,910 | +1.54(+6.09%) |
Dec 21, 2011 | 25.56 | 25.65 | 25.25 | 25.34 | 1,992,849 | -0.11(-0.45%) |
Dec 20, 2011 | 25.37 | 26.00 | 25.29 | 25.45 | 1,239,705 | +0.78(+3.17%) |
Dec 19, 2011 | 25.22 | 25.47 | 24.55 | 24.67 | 1,518,815 | -0.43(-1.72%) |
Dec 16, 2011 | 24.37 | 25.16 | 24.36 | 25.10 | 2,169,811 | +0.73(+2.98%) |
Dec 15, 2011 | 25.02 | 25.16 | 24.18 | 24.37 | 2,241,447 | -0.30(-1.22%) |
Dec 14, 2011 | 25.55 | 25.73 | 24.58 | 24.67 | 2,203,312 | -1.35(-5.20%) |
Dec 13, 2011 | 27.16 | 27.25 | 25.75 | 26.03 | 1,981,356 | -1.05(-3.89%) |
Dec 12, 2011 | 26.97 | 27.11 | 26.59 | 27.08 | 1,304,576 | -0.44(-1.60%) |
Dec 09, 2011 | 26.80 | 27.73 | 26.79 | 27.52 | 1,699,101 | +0.77(+2.87%) |
Dec 08, 2011 | 27.56 | 27.97 | 26.64 | 26.75 | 4,366,805 | -0.61(-2.24%) |
Dec 07, 2011 | 26.67 | 27.51 | 26.33 | 27.37 | 1,510,624 | +0.61(+2.29%) |
Dec 06, 2011 | 26.75 | 27.15 | 26.55 | 26.75 | 1,300,506 | -0.10(-0.36%) |
Dec 05, 2011 | 26.97 | 27.43 | 26.70 | 26.85 | 1,016,913 | +0.33(+1.26%) |
Dec 02, 2011 | 27.11 | 27.31 | 26.41 | 26.52 | 1,278,563 | -0.29(-1.10%) |