Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.46 | 29.51 | 29.28 | 29.31 | 5,719,047 | -0.12(-0.41%) |
Feb 28, 2012 | 29.38 | 29.46 | 29.26 | 29.43 | 8,323,933 | +0.16(+0.56%) |
Feb 27, 2012 | 29.16 | 29.40 | 28.99 | 29.27 | 6,822,927 | +0.10(+0.33%) |
Feb 24, 2012 | 29.04 | 29.27 | 29.02 | 29.17 | 15,273,182 | +0.19(+0.67%) |
Feb 23, 2012 | 28.93 | 29.05 | 28.85 | 28.98 | 4,948,480 | -0.02(-0.08%) |
Feb 22, 2012 | 28.90 | 29.08 | 28.90 | 29.00 | 5,836,779 | +0.05(+0.18%) |
Feb 21, 2012 | 29.43 | 29.43 | 28.92 | 28.95 | 9,180,397 | -0.38(-1.30%) |
Feb 17, 2012 | 29.06 | 29.36 | 28.96 | 29.33 | 9,614,527 | +0.40(+1.39%) |
Feb 16, 2012 | 28.81 | 28.94 | 28.69 | 28.93 | 5,119,945 | +0.11(+0.39%) |
Feb 15, 2012 | 28.87 | 28.95 | 28.69 | 28.81 | 5,972,926 | +0.06(+0.21%) |
Feb 14, 2012 | 28.84 | 28.92 | 28.61 | 28.75 | 8,017,705 | -0.27(-0.93%) |
Feb 13, 2012 | 29.21 | 29.26 | 28.97 | 29.02 | 6,232,971 | +0.02(+0.08%) |
Feb 10, 2012 | 29.07 | 29.08 | 28.85 | 29.00 | 9,406,236 | -0.15(-0.53%) |
Feb 09, 2012 | 29.32 | 29.38 | 29.11 | 29.16 | 42,195,460 | -0.19(-0.65%) |
Feb 08, 2012 | 29.13 | 29.40 | 29.07 | 29.35 | 10,207,269 | +0.21(+0.71%) |
Feb 07, 2012 | 29.19 | 29.27 | 29.04 | 29.14 | 7,914,133 | -0.11(-0.37%) |
Feb 06, 2012 | 29.20 | 29.31 | 29.06 | 29.25 | 9,598,621 | +0.10(+0.34%) |
Feb 03, 2012 | 29.03 | 29.29 | 29.03 | 29.15 | 8,012,250 | -0.07(-0.23%) |
Feb 02, 2012 | 29.46 | 29.51 | 28.96 | 29.21 | 9,302,429 | -0.15(-0.50%) |
Feb 01, 2012 | 29.38 | 29.59 | 29.31 | 29.36 | 10,525,850 | +0.04(+0.15%) |
Jan 31, 2012 | 29.38 | 29.39 | 29.03 | 29.32 | 18,188,510 | +0.36(+1.25%) |
Jan 30, 2012 | 28.81 | 29.11 | 28.72 | 28.96 | 35,261,508 | +0.04(+0.13%) |
Jan 27, 2012 | 29.13 | 29.14 | 28.78 | 28.92 | 9,168,064 | -0.18(-0.61%) |
Jan 26, 2012 | 29.44 | 29.52 | 29.02 | 29.10 | 11,779,593 | -0.33(-1.13%) |
Jan 25, 2012 | 29.18 | 29.49 | 28.93 | 29.43 | 7,988,281 | +0.21(+0.71%) |
Jan 24, 2012 | 29.00 | 29.24 | 28.99 | 29.22 | 7,954,530 | +0.15(+0.53%) |
Jan 23, 2012 | 29.40 | 29.41 | 28.91 | 29.07 | 13,051,608 | -0.30(-1.03%) |
Jan 20, 2012 | 29.67 | 29.75 | 29.30 | 29.37 | 11,811,282 | -0.27(-0.90%) |
Jan 19, 2012 | 29.72 | 29.80 | 29.56 | 29.64 | 9,732,988 | -0.01(-0.02%) |
Jan 18, 2012 | 29.55 | 29.78 | 29.55 | 29.64 | 7,012,773 | +0.11(+0.37%) |
Jan 17, 2012 | 29.63 | 29.81 | 29.51 | 29.53 | 7,996,766 | +0.07(+0.23%) |
Jan 13, 2012 | 29.48 | 29.55 | 29.25 | 29.47 | 5,991,392 | -0.18(-0.60%) |
Jan 12, 2012 | 29.49 | 29.70 | 29.49 | 29.64 | 5,823,096 | +0.15(+0.50%) |
Jan 11, 2012 | 29.58 | 29.64 | 29.38 | 29.49 | 6,894,291 | -0.26(-0.87%) |
Jan 10, 2012 | 29.59 | 29.92 | 29.56 | 29.75 | 9,269,832 | +0.38(+1.31%) |
Jan 09, 2012 | 29.47 | 29.47 | 29.21 | 29.37 | 16,745,508 | -0.05(-0.18%) |
Jan 06, 2012 | 29.49 | 29.66 | 29.37 | 29.42 | 8,579,658 | -0.31(-1.04%) |
Jan 05, 2012 | 29.09 | 29.78 | 28.96 | 29.73 | 19,913,612 | -0.30(-1.01%) |
Jan 04, 2012 | 30.87 | 30.87 | 30.00 | 30.03 | 13,881,243 | -0.63(-2.05%) |
Dec 30, 2011 | 30.62 | 30.90 | 30.62 | 30.66 | 5,952,770 | +0.04(+0.14%) |
Dec 29, 2011 | 30.57 | 30.73 | 30.56 | 30.62 | 5,663,209 | +0.15(+0.48%) |
Dec 28, 2011 | 30.82 | 30.87 | 30.41 | 30.47 | 4,365,017 | -0.33(-1.08%) |
Dec 27, 2011 | 30.59 | 30.90 | 30.58 | 30.80 | 4,186,265 | +0.08(+0.26%) |
Dec 23, 2011 | 30.70 | 30.77 | 30.45 | 30.72 | 8,858,480 | +0.05(+0.17%) |
Dec 21, 2011 | 30.38 | 30.67 | 30.32 | 30.67 | 8,114,345 | +0.33(+1.09%) |
Dec 20, 2011 | 30.36 | 30.38 | 30.06 | 30.34 | 10,752,129 | +0.28(+0.93%) |
Dec 19, 2011 | 30.09 | 30.56 | 29.96 | 30.06 | 9,460,333 | +0.15(+0.52%) |
Dec 16, 2011 | 30.56 | 30.56 | 29.83 | 29.90 | 17,025,872 | -0.51(-1.67%) |
Dec 15, 2011 | 29.83 | 30.52 | 29.76 | 30.41 | 17,693,732 | +0.87(+2.95%) |
Dec 14, 2011 | 29.22 | 29.86 | 29.15 | 29.54 | 17,574,904 | +0.29(+0.98%) |
Dec 13, 2011 | 28.81 | 29.69 | 28.81 | 29.25 | 15,924,027 | +0.49(+1.69%) |
Dec 12, 2011 | 28.98 | 29.07 | 28.57 | 28.76 | 6,440,884 | -0.21(-0.71%) |
Dec 09, 2011 | 29.02 | 29.14 | 28.84 | 28.97 | 8,552,742 | +0.28(+0.98%) |
Dec 08, 2011 | 29.07 | 29.13 | 28.62 | 28.69 | 12,099,386 | -0.40(-1.37%) |
Dec 07, 2011 | 28.97 | 29.61 | 28.86 | 29.09 | 22,521,868 | +0.42(+1.47%) |
Dec 06, 2011 | 27.95 | 28.86 | 27.86 | 28.67 | 22,436,514 | +1.07(+3.88%) |
Dec 05, 2011 | 27.80 | 27.86 | 27.52 | 27.60 | 8,190,124 | +0.03(+0.11%) |
Dec 02, 2011 | 27.89 | 27.95 | 27.55 | 27.57 | 7,451,578 | -0.20(-0.72%) |