Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 30.28 | 30.53 | 30.19 | 30.48 | 3,673,272 | +0.23(+0.76%) |
Feb 28, 2012 | 30.53 | 30.58 | 30.05 | 30.25 | 2,603,649 | -0.28(-0.93%) |
Feb 27, 2012 | 29.62 | 30.60 | 29.55 | 30.53 | 4,555,883 | +0.67(+2.25%) |
Feb 24, 2012 | 29.83 | 29.90 | 29.72 | 29.86 | 3,012,861 | +0.03(+0.10%) |
Feb 23, 2012 | 29.43 | 29.84 | 29.28 | 29.83 | 3,018,567 | +0.41(+1.39%) |
Feb 22, 2012 | 29.62 | 29.69 | 29.29 | 29.42 | 2,418,954 | -0.18(-0.61%) |
Feb 21, 2012 | 29.51 | 29.84 | 29.43 | 29.60 | 2,344,007 | +0.08(+0.26%) |
Feb 17, 2012 | 29.43 | 29.57 | 29.30 | 29.53 | 2,927,844 | +0.17(+0.58%) |
Feb 16, 2012 | 29.17 | 29.43 | 29.11 | 29.35 | 1,868,160 | +0.15(+0.52%) |
Feb 15, 2012 | 29.40 | 29.42 | 29.09 | 29.20 | 2,881,340 | -0.17(-0.58%) |
Feb 14, 2012 | 29.09 | 29.43 | 29.08 | 29.37 | 3,281,624 | +0.19(+0.66%) |
Feb 13, 2012 | 29.12 | 29.28 | 28.93 | 29.18 | 2,618,313 | +0.23(+0.79%) |
Feb 10, 2012 | 29.02 | 29.11 | 28.79 | 28.95 | 4,227,892 | -0.33(-1.14%) |
Feb 09, 2012 | 29.16 | 29.35 | 28.98 | 29.28 | 2,392,880 | +0.16(+0.55%) |
Feb 08, 2012 | 28.92 | 29.23 | 28.87 | 29.13 | 2,220,339 | +0.14(+0.49%) |
Feb 07, 2012 | 28.76 | 29.20 | 28.70 | 28.98 | 2,396,696 | +0.22(+0.76%) |
Feb 06, 2012 | 28.73 | 28.84 | 28.54 | 28.77 | 2,406,845 | -0.01(-0.03%) |
Feb 03, 2012 | 28.79 | 29.03 | 28.71 | 28.77 | 4,190,493 | +0.26(+0.90%) |
Feb 02, 2012 | 28.71 | 28.81 | 28.50 | 28.52 | 3,359,796 | -0.18(-0.64%) |
Feb 01, 2012 | 28.81 | 28.86 | 28.32 | 28.70 | 5,156,923 | -0.00(-0.01%) |
Jan 31, 2012 | 28.71 | 29.08 | 28.23 | 28.70 | 3,468,191 | +0.23(+0.80%) |
Jan 30, 2012 | 28.39 | 28.63 | 28.19 | 28.48 | 3,421,577 | -0.13(-0.45%) |
Jan 27, 2012 | 28.69 | 28.99 | 28.09 | 28.61 | 5,078,418 | -0.24(-0.85%) |
Jan 26, 2012 | 28.41 | 29.31 | 28.03 | 28.85 | 9,068,731 | +0.58(+2.05%) |
Jan 25, 2012 | 28.03 | 28.37 | 27.82 | 28.27 | 5,099,433 | +0.19(+0.67%) |
Jan 24, 2012 | 27.80 | 28.18 | 27.79 | 28.08 | 2,468,551 | +0.10(+0.37%) |
Jan 23, 2012 | 28.16 | 28.27 | 27.71 | 27.98 | 2,213,282 | -0.15(-0.54%) |
Jan 20, 2012 | 28.57 | 28.62 | 28.11 | 28.13 | 3,165,605 | -0.49(-1.73%) |
Jan 19, 2012 | 28.27 | 28.83 | 27.75 | 28.63 | 4,073,685 | +0.31(+1.11%) |
Jan 18, 2012 | 28.12 | 28.40 | 27.92 | 28.31 | 3,261,054 | +0.24(+0.87%) |
Jan 17, 2012 | 28.14 | 28.32 | 27.98 | 28.07 | 1,693,958 | +0.07(+0.25%) |
Jan 13, 2012 | 28.01 | 28.15 | 27.72 | 28.00 | 3,974,485 | -0.35(-1.25%) |
Jan 12, 2012 | 28.13 | 28.37 | 27.92 | 28.35 | 2,610,451 | +0.15(+0.53%) |
Jan 11, 2012 | 27.80 | 28.24 | 27.66 | 28.20 | 4,748,973 | +0.39(+1.40%) |
Jan 10, 2012 | 27.91 | 28.05 | 27.54 | 27.81 | 5,250,602 | +0.38(+1.37%) |
Jan 09, 2012 | 27.32 | 27.52 | 27.20 | 27.44 | 2,015,850 | +0.21(+0.78%) |
Jan 06, 2012 | 27.20 | 27.36 | 27.06 | 27.22 | 2,648,628 | -0.04(-0.15%) |
Jan 05, 2012 | 26.84 | 27.30 | 26.78 | 27.27 | 4,666,225 | +0.21(+0.77%) |
Jan 04, 2012 | 26.73 | 27.17 | 26.73 | 27.06 | 5,193,204 | +0.78(+2.98%) |
Dec 30, 2011 | 26.38 | 26.38 | 26.24 | 26.27 | 1,278,339 | -0.11(-0.41%) |
Dec 29, 2011 | 26.32 | 26.41 | 26.25 | 26.38 | 1,341,214 | +0.13(+0.48%) |
Dec 28, 2011 | 26.51 | 26.61 | 26.22 | 26.26 | 1,476,217 | -0.26(-0.97%) |
Dec 27, 2011 | 26.32 | 26.61 | 26.26 | 26.51 | 1,341,445 | +0.12(+0.45%) |
Dec 23, 2011 | 26.17 | 26.54 | 26.01 | 26.39 | 2,373,758 | +0.66(+2.55%) |
Dec 21, 2011 | 25.63 | 25.78 | 25.43 | 25.74 | 2,924,348 | +0.18(+0.69%) |
Dec 20, 2011 | 25.05 | 25.61 | 25.05 | 25.56 | 2,524,594 | +0.75(+3.02%) |
Dec 19, 2011 | 25.05 | 25.20 | 24.77 | 24.81 | 2,341,126 | -0.10(-0.40%) |
Dec 16, 2011 | 24.91 | 25.15 | 24.73 | 24.91 | 3,427,200 | +0.23(+0.94%) |
Dec 15, 2011 | 24.71 | 24.76 | 24.24 | 24.68 | 2,789,349 | +0.09(+0.37%) |
Dec 14, 2011 | 24.64 | 24.86 | 24.46 | 24.59 | 2,635,353 | -0.08(-0.31%) |
Dec 13, 2011 | 25.15 | 25.28 | 24.55 | 24.66 | 2,319,197 | -0.33(-1.33%) |
Dec 12, 2011 | 25.33 | 25.33 | 24.76 | 25.00 | 2,339,457 | -0.42(-1.66%) |
Dec 09, 2011 | 25.12 | 25.58 | 24.86 | 25.42 | 2,657,445 | +0.24(+0.96%) |
Dec 08, 2011 | 25.33 | 25.45 | 25.11 | 25.18 | 2,883,123 | -0.21(-0.81%) |
Dec 07, 2011 | 25.31 | 25.46 | 25.04 | 25.38 | 7,201,885 | -0.02(-0.07%) |
Dec 06, 2011 | 25.32 | 25.61 | 25.14 | 25.40 | 2,835,966 | +0.21(+0.82%) |
Dec 05, 2011 | 25.51 | 25.58 | 25.05 | 25.19 | 3,164,902 | -0.08(-0.31%) |
Dec 02, 2011 | 25.42 | 25.42 | 24.99 | 25.27 | 3,089,720 | -0.04(-0.15%) |