Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.62 | 33.89 | 33.43 | 33.50 | 1,312,993 | -0.03(-0.08%) |
Feb 28, 2012 | 34.05 | 34.05 | 33.43 | 33.53 | 1,433,532 | -0.51(-1.50%) |
Feb 27, 2012 | 33.15 | 34.13 | 33.15 | 34.04 | 1,990,056 | +0.30(+0.90%) |
Feb 24, 2012 | 34.01 | 34.15 | 33.74 | 33.74 | 1,616,712 | -0.23(-0.69%) |
Feb 23, 2012 | 33.55 | 34.00 | 33.40 | 33.97 | 1,099,252 | +0.33(+0.98%) |
Feb 22, 2012 | 33.20 | 33.87 | 33.20 | 33.64 | 1,179,725 | +0.11(+0.34%) |
Feb 21, 2012 | 33.49 | 33.57 | 33.12 | 33.53 | 1,462,231 | +0.10(+0.29%) |
Feb 17, 2012 | 33.60 | 33.80 | 33.29 | 33.43 | 896,464 | +0.07(+0.21%) |
Feb 16, 2012 | 33.15 | 33.50 | 33.03 | 33.36 | 1,458,159 | +0.18(+0.55%) |
Feb 15, 2012 | 33.63 | 33.72 | 33.02 | 33.18 | 1,345,904 | -0.23(-0.68%) |
Feb 14, 2012 | 33.14 | 33.49 | 33.09 | 33.41 | 1,574,345 | -0.04(-0.13%) |
Feb 13, 2012 | 33.47 | 33.62 | 33.11 | 33.45 | 1,273,655 | +0.23(+0.70%) |
Feb 10, 2012 | 32.88 | 33.42 | 32.77 | 33.22 | 2,954,222 | +0.06(+0.18%) |
Feb 09, 2012 | 33.23 | 33.33 | 32.82 | 33.16 | 3,207,990 | +0.05(+0.16%) |
Feb 08, 2012 | 29.86 | 33.26 | 29.86 | 33.11 | 4,084,957 | -0.58(-1.72%) |
Feb 07, 2012 | 33.18 | 33.82 | 33.03 | 33.68 | 3,086,654 | +0.29(+0.88%) |
Feb 06, 2012 | 33.06 | 33.48 | 32.89 | 33.39 | 1,310,605 | +0.12(+0.36%) |
Feb 03, 2012 | 32.79 | 33.55 | 32.75 | 33.27 | 1,709,405 | +0.90(+2.78%) |
Feb 02, 2012 | 32.66 | 32.86 | 32.30 | 32.37 | 1,649,390 | -0.12(-0.37%) |
Feb 01, 2012 | 32.50 | 32.85 | 32.23 | 32.49 | 1,973,024 | +0.32(+0.99%) |
Jan 31, 2012 | 32.25 | 32.28 | 31.66 | 32.17 | 1,812,328 | +0.16(+0.49%) |
Jan 30, 2012 | 32.15 | 32.37 | 31.92 | 32.02 | 1,268,388 | -0.53(-1.62%) |
Jan 27, 2012 | 32.76 | 32.93 | 32.44 | 32.54 | 1,657,627 | -0.35(-1.05%) |
Jan 26, 2012 | 33.27 | 33.51 | 32.72 | 32.89 | 2,206,477 | -0.17(-0.52%) |
Jan 25, 2012 | 31.80 | 33.17 | 31.69 | 33.06 | 2,770,915 | +1.19(+3.74%) |
Jan 24, 2012 | 31.53 | 31.96 | 31.30 | 31.87 | 1,600,184 | +0.11(+0.35%) |
Jan 23, 2012 | 31.56 | 32.05 | 31.45 | 31.76 | 2,281,170 | +0.24(+0.77%) |
Jan 20, 2012 | 31.61 | 31.83 | 31.36 | 31.52 | 1,643,869 | -0.07(-0.22%) |
Jan 19, 2012 | 30.88 | 31.69 | 30.81 | 31.58 | 1,730,542 | +0.86(+2.81%) |
Jan 18, 2012 | 30.51 | 30.76 | 30.37 | 30.72 | 2,318,263 | +0.20(+0.65%) |
Jan 17, 2012 | 31.58 | 31.70 | 30.50 | 30.52 | 2,735,795 | -0.53(-1.70%) |
Jan 13, 2012 | 31.46 | 31.61 | 30.94 | 31.05 | 1,249,048 | -0.68(-2.15%) |
Jan 12, 2012 | 31.07 | 31.76 | 31.02 | 31.73 | 2,843,882 | +0.81(+2.63%) |
Jan 11, 2012 | 31.21 | 31.36 | 30.82 | 30.92 | 2,005,424 | -0.48(-1.51%) |
Jan 10, 2012 | 31.39 | 31.65 | 31.24 | 31.39 | 1,802,276 | +0.43(+1.40%) |
Jan 09, 2012 | 31.01 | 31.17 | 30.66 | 30.96 | 2,644,783 | +0.00(+0.00%) |
Jan 06, 2012 | 30.74 | 31.09 | 30.64 | 30.96 | 1,679,749 | +0.12(+0.39%) |
Jan 05, 2012 | 29.97 | 30.84 | 29.95 | 30.84 | 1,966,834 | +0.54(+1.77%) |
Jan 04, 2012 | 30.25 | 30.37 | 29.68 | 30.31 | 1,616,917 | +1.20(+4.13%) |
Dec 30, 2011 | 29.26 | 29.48 | 29.07 | 29.10 | 1,182,355 | -0.37(-1.26%) |
Dec 29, 2011 | 29.23 | 29.54 | 29.12 | 29.48 | 1,273,683 | +0.51(+1.76%) |
Dec 28, 2011 | 29.48 | 29.59 | 28.90 | 28.97 | 976,574 | -0.48(-1.61%) |
Dec 27, 2011 | 29.74 | 29.79 | 29.44 | 29.44 | 1,097,961 | -0.41(-1.36%) |
Dec 23, 2011 | 29.77 | 29.90 | 29.55 | 29.85 | 1,616,084 | +0.69(+2.37%) |
Dec 21, 2011 | 29.07 | 29.22 | 28.67 | 29.16 | 1,872,950 | +0.03(+0.09%) |
Dec 20, 2011 | 28.59 | 29.25 | 28.34 | 29.13 | 2,395,647 | +1.14(+4.08%) |
Dec 19, 2011 | 28.37 | 28.48 | 27.93 | 27.99 | 2,376,317 | -0.18(-0.64%) |
Dec 16, 2011 | 28.10 | 28.47 | 27.97 | 28.17 | 3,806,615 | +0.22(+0.77%) |
Dec 15, 2011 | 28.80 | 28.83 | 27.89 | 27.95 | 4,395,983 | -0.46(-1.61%) |
Dec 14, 2011 | 28.82 | 28.99 | 28.39 | 28.41 | 3,365,262 | -0.54(-1.88%) |
Dec 13, 2011 | 30.09 | 30.20 | 28.68 | 28.96 | 3,254,075 | -0.82(-2.76%) |
Dec 12, 2011 | 30.22 | 30.42 | 29.48 | 29.78 | 1,989,371 | -0.83(-2.71%) |
Dec 09, 2011 | 30.14 | 30.73 | 29.99 | 30.61 | 2,871,808 | +0.51(+1.69%) |
Dec 08, 2011 | 30.28 | 30.48 | 30.00 | 30.10 | 3,653,194 | -0.39(-1.28%) |
Dec 07, 2011 | 30.14 | 30.63 | 29.72 | 30.49 | 2,790,531 | +0.06(+0.20%) |
Dec 06, 2011 | 30.69 | 30.72 | 30.16 | 30.43 | 1,472,027 | -0.29(-0.93%) |
Dec 05, 2011 | 30.68 | 31.14 | 30.47 | 30.71 | 2,551,357 | +0.51(+1.69%) |
Dec 02, 2011 | 30.35 | 30.63 | 30.05 | 30.20 | 1,779,159 | +0.14(+0.46%) |