Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.31 | 32.50 | 32.01 | 32.11 | 2,991,838 | -0.08(-0.25%) |
Feb 28, 2012 | 32.66 | 32.78 | 32.10 | 32.19 | 2,424,565 | -0.38(-1.18%) |
Feb 27, 2012 | 32.49 | 32.75 | 32.20 | 32.57 | 2,236,330 | -0.20(-0.60%) |
Feb 24, 2012 | 32.60 | 32.84 | 32.40 | 32.77 | 2,476,493 | +0.26(+0.80%) |
Feb 23, 2012 | 32.17 | 32.53 | 32.16 | 32.51 | 2,761,776 | +0.39(+1.21%) |
Feb 22, 2012 | 32.44 | 32.64 | 32.12 | 32.12 | 2,826,820 | -0.36(-1.10%) |
Feb 21, 2012 | 33.02 | 33.09 | 32.36 | 32.47 | 2,928,946 | -0.55(-1.66%) |
Feb 17, 2012 | 33.15 | 33.15 | 32.64 | 33.02 | 2,840,012 | +0.16(+0.50%) |
Feb 16, 2012 | 32.53 | 32.86 | 32.52 | 32.86 | 2,836,622 | +0.28(+0.87%) |
Feb 15, 2012 | 32.71 | 32.74 | 32.34 | 32.58 | 3,848,130 | -0.03(-0.09%) |
Feb 14, 2012 | 33.16 | 33.16 | 32.47 | 32.60 | 3,076,656 | -0.64(-1.94%) |
Feb 13, 2012 | 33.31 | 33.39 | 33.10 | 33.25 | 1,590,814 | +0.18(+0.55%) |
Feb 10, 2012 | 32.84 | 33.19 | 32.76 | 33.07 | 2,501,961 | -0.04(-0.12%) |
Feb 09, 2012 | 33.57 | 33.58 | 33.03 | 33.11 | 2,038,517 | -0.47(-1.41%) |
Feb 08, 2012 | 33.58 | 33.73 | 33.28 | 33.58 | 5,452,620 | -0.07(-0.20%) |
Feb 07, 2012 | 33.53 | 33.79 | 33.48 | 33.65 | 3,738,887 | -0.08(-0.25%) |
Feb 06, 2012 | 33.82 | 34.00 | 33.63 | 33.73 | 2,780,972 | -0.27(-0.80%) |
Feb 03, 2012 | 33.90 | 34.18 | 33.80 | 34.00 | 4,215,870 | +0.31(+0.92%) |
Feb 02, 2012 | 32.94 | 33.74 | 32.47 | 33.69 | 4,789,120 | -0.18(-0.53%) |
Feb 01, 2012 | 33.86 | 34.13 | 33.55 | 33.87 | 3,654,070 | +0.27(+0.79%) |
Jan 31, 2012 | 33.68 | 33.78 | 33.39 | 33.61 | 5,538,096 | +0.14(+0.42%) |
Jan 30, 2012 | 33.28 | 33.48 | 33.11 | 33.47 | 3,825,284 | -0.19(-0.55%) |
Jan 27, 2012 | 33.37 | 33.70 | 33.19 | 33.65 | 3,789,854 | +0.21(+0.64%) |
Jan 26, 2012 | 33.13 | 33.69 | 33.02 | 33.44 | 6,340,784 | +0.63(+1.93%) |
Jan 25, 2012 | 31.87 | 32.84 | 31.77 | 32.81 | 3,890,771 | +0.86(+2.70%) |
Jan 24, 2012 | 31.66 | 31.98 | 31.57 | 31.94 | 4,655,218 | +0.08(+0.25%) |
Jan 23, 2012 | 31.33 | 31.93 | 31.26 | 31.87 | 3,817,224 | +0.39(+1.24%) |
Jan 20, 2012 | 31.31 | 31.57 | 31.06 | 31.48 | 4,534,758 | +0.15(+0.47%) |
Jan 19, 2012 | 31.59 | 31.65 | 31.31 | 31.33 | 5,518,986 | -0.21(-0.68%) |
Jan 18, 2012 | 31.42 | 31.70 | 31.35 | 31.54 | 5,190,617 | +0.17(+0.56%) |
Jan 17, 2012 | 31.49 | 31.63 | 31.26 | 31.37 | 5,716,816 | +0.33(+1.05%) |
Jan 13, 2012 | 30.23 | 31.11 | 30.23 | 31.04 | 6,631,325 | +0.52(+1.72%) |
Jan 12, 2012 | 31.01 | 31.07 | 30.48 | 30.52 | 3,929,040 | -0.55(-1.78%) |
Jan 11, 2012 | 31.10 | 31.20 | 30.95 | 31.07 | 4,555,138 | -0.08(-0.25%) |
Jan 10, 2012 | 31.42 | 31.43 | 31.10 | 31.15 | 4,212,285 | +0.11(+0.35%) |
Jan 09, 2012 | 31.38 | 31.50 | 30.98 | 31.04 | 3,133,908 | -0.39(-1.24%) |
Jan 06, 2012 | 31.84 | 31.92 | 31.40 | 31.43 | 4,045,799 | -0.37(-1.17%) |
Jan 05, 2012 | 31.63 | 31.96 | 31.51 | 31.80 | 3,339,141 | +0.11(+0.36%) |
Jan 04, 2012 | 31.79 | 31.85 | 31.56 | 31.69 | 4,262,053 | -0.50(-1.54%) |
Dec 30, 2011 | 32.24 | 32.51 | 32.19 | 32.19 | 2,255,278 | -0.06(-0.17%) |
Dec 29, 2011 | 32.05 | 32.32 | 31.97 | 32.24 | 2,271,747 | +0.24(+0.74%) |
Dec 28, 2011 | 32.40 | 32.47 | 31.94 | 32.01 | 2,446,570 | -0.53(-1.63%) |
Dec 27, 2011 | 32.32 | 32.69 | 32.12 | 32.54 | 1,644,988 | +0.10(+0.31%) |
Dec 23, 2011 | 32.66 | 32.67 | 32.25 | 32.44 | 1,996,092 | +0.52(+1.64%) |
Dec 21, 2011 | 32.31 | 32.32 | 31.71 | 31.91 | 3,219,839 | -0.31(-0.96%) |
Dec 20, 2011 | 31.80 | 32.32 | 31.66 | 32.22 | 3,516,332 | +0.93(+2.98%) |
Dec 19, 2011 | 31.68 | 31.76 | 31.24 | 31.29 | 3,645,250 | -0.23(-0.73%) |
Dec 16, 2011 | 31.49 | 32.12 | 31.41 | 31.52 | 5,355,355 | +0.28(+0.88%) |
Dec 15, 2011 | 30.91 | 31.35 | 30.79 | 31.24 | 4,011,246 | +0.68(+2.23%) |
Dec 14, 2011 | 29.91 | 30.87 | 29.79 | 30.56 | 5,445,028 | +0.56(+1.88%) |
Dec 13, 2011 | 30.13 | 30.61 | 29.83 | 30.00 | 4,525,334 | +0.01(+0.04%) |
Dec 12, 2011 | 30.05 | 30.09 | 29.57 | 29.99 | 4,140,094 | -0.40(-1.30%) |
Dec 09, 2011 | 29.89 | 30.56 | 29.87 | 30.38 | 3,908,414 | +0.48(+1.61%) |
Dec 08, 2011 | 30.30 | 30.32 | 29.80 | 29.90 | 5,377,732 | -0.49(-1.60%) |
Dec 07, 2011 | 29.80 | 30.50 | 29.61 | 30.39 | 4,594,089 | +0.47(+1.59%) |
Dec 06, 2011 | 30.02 | 30.12 | 29.72 | 29.91 | 3,119,053 | -0.08(-0.28%) |
Dec 05, 2011 | 30.79 | 30.81 | 29.73 | 30.00 | 4,700,916 | -0.30(-1.00%) |
Dec 02, 2011 | 30.52 | 30.94 | 30.26 | 30.30 | 2,775,630 | +0.07(+0.22%) |