Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.82 | 32.01 | 31.39 | 31.66 | 1,064,877 | +0.05(+0.16%) |
Feb 28, 2012 | 31.64 | 31.75 | 31.39 | 31.61 | 965,598 | +0.04(+0.13%) |
Feb 27, 2012 | 31.71 | 32.22 | 31.38 | 31.57 | 1,158,357 | -0.33(-1.02%) |
Feb 24, 2012 | 32.11 | 32.13 | 31.68 | 31.90 | 1,083,163 | -0.04(-0.13%) |
Feb 23, 2012 | 31.77 | 31.99 | 31.46 | 31.94 | 981,086 | +0.20(+0.64%) |
Feb 22, 2012 | 31.86 | 32.04 | 31.65 | 31.73 | 933,426 | -0.45(-1.39%) |
Feb 21, 2012 | 31.85 | 32.49 | 31.71 | 32.18 | 1,309,870 | +0.45(+1.41%) |
Feb 17, 2012 | 31.78 | 32.00 | 31.66 | 31.73 | 1,015,565 | +0.11(+0.36%) |
Feb 16, 2012 | 31.18 | 31.78 | 30.97 | 31.62 | 1,072,734 | +0.47(+1.52%) |
Feb 15, 2012 | 31.60 | 31.95 | 30.96 | 31.15 | 1,363,579 | -0.29(-0.91%) |
Feb 14, 2012 | 30.92 | 31.50 | 30.82 | 31.43 | 1,404,927 | +0.61(+1.99%) |
Feb 13, 2012 | 30.71 | 30.97 | 30.45 | 30.82 | 614,209 | +0.33(+1.10%) |
Feb 10, 2012 | 29.95 | 30.52 | 29.78 | 30.49 | 931,636 | -0.02(-0.05%) |
Feb 09, 2012 | 30.90 | 30.90 | 30.39 | 30.50 | 822,424 | -0.28(-0.90%) |
Feb 08, 2012 | 30.85 | 30.93 | 30.44 | 30.78 | 843,385 | -0.10(-0.32%) |
Feb 07, 2012 | 31.13 | 31.20 | 30.18 | 30.88 | 1,439,899 | -0.38(-1.20%) |
Feb 06, 2012 | 31.61 | 31.74 | 31.00 | 31.25 | 1,679,444 | -0.64(-2.00%) |
Feb 03, 2012 | 31.01 | 31.91 | 30.92 | 31.89 | 3,413,050 | +1.16(+3.77%) |
Feb 02, 2012 | 30.40 | 30.92 | 30.35 | 30.73 | 3,398,681 | +0.31(+1.02%) |
Feb 01, 2012 | 29.90 | 30.88 | 29.86 | 30.42 | 2,295,148 | +0.69(+2.31%) |
Jan 31, 2012 | 30.15 | 30.24 | 29.31 | 29.73 | 2,113,212 | -0.05(-0.16%) |
Jan 30, 2012 | 29.16 | 29.89 | 29.16 | 29.78 | 1,506,004 | +0.14(+0.47%) |
Jan 27, 2012 | 29.39 | 29.95 | 29.39 | 29.64 | 830,345 | +0.02(+0.06%) |
Jan 26, 2012 | 29.62 | 29.76 | 29.32 | 29.63 | 1,452,822 | +0.00(+0.00%) |
Jan 25, 2012 | 29.24 | 29.65 | 28.85 | 29.63 | 1,466,652 | +0.17(+0.58%) |
Jan 24, 2012 | 29.26 | 29.74 | 29.05 | 29.46 | 890,113 | -0.20(-0.66%) |
Jan 23, 2012 | 29.24 | 29.76 | 29.13 | 29.65 | 1,544,193 | +0.63(+2.16%) |
Jan 20, 2012 | 28.85 | 29.07 | 28.54 | 29.02 | 678,174 | -0.07(-0.25%) |
Jan 19, 2012 | 29.08 | 29.30 | 28.72 | 29.10 | 996,054 | +0.39(+1.36%) |
Jan 18, 2012 | 28.01 | 28.88 | 27.90 | 28.71 | 1,316,780 | +0.58(+2.06%) |
Jan 17, 2012 | 27.35 | 28.18 | 27.34 | 28.13 | 1,348,653 | +1.08(+3.98%) |
Jan 13, 2012 | 27.02 | 27.17 | 26.48 | 27.05 | 1,472,092 | -0.23(-0.84%) |
Jan 12, 2012 | 27.47 | 27.65 | 27.17 | 27.28 | 1,228,694 | -0.26(-0.95%) |
Jan 11, 2012 | 27.92 | 27.95 | 27.41 | 27.54 | 1,391,985 | -0.50(-1.78%) |
Jan 10, 2012 | 28.03 | 28.19 | 27.76 | 28.04 | 982,506 | +0.38(+1.36%) |
Jan 09, 2012 | 27.45 | 27.70 | 27.21 | 27.66 | 883,005 | +0.20(+0.74%) |
Jan 06, 2012 | 27.60 | 27.60 | 27.16 | 27.46 | 1,115,120 | -0.16(-0.56%) |
Jan 05, 2012 | 27.52 | 27.87 | 27.17 | 27.61 | 1,144,878 | -0.06(-0.21%) |
Jan 04, 2012 | 27.90 | 28.09 | 27.56 | 27.67 | 1,220,276 | +0.58(+2.14%) |
Dec 30, 2011 | 26.76 | 27.16 | 26.54 | 27.09 | 978,050 | +0.55(+2.09%) |
Dec 29, 2011 | 26.31 | 26.56 | 26.18 | 26.54 | 930,765 | +0.33(+1.28%) |
Dec 28, 2011 | 27.00 | 27.03 | 26.14 | 26.20 | 862,481 | -0.66(-2.46%) |
Dec 27, 2011 | 26.83 | 27.09 | 26.75 | 26.86 | 821,116 | -0.02(-0.09%) |
Dec 23, 2011 | 26.55 | 26.93 | 26.44 | 26.89 | 1,151,478 | +1.54(+6.08%) |
Dec 21, 2011 | 25.57 | 25.66 | 25.26 | 25.34 | 1,992,103 | -0.11(-0.45%) |
Dec 20, 2011 | 25.38 | 26.01 | 25.30 | 25.46 | 1,239,241 | +0.78(+3.17%) |
Dec 19, 2011 | 25.23 | 25.48 | 24.56 | 24.68 | 1,518,246 | -0.43(-1.72%) |
Dec 16, 2011 | 24.38 | 25.17 | 24.37 | 25.11 | 2,168,998 | +0.73(+2.98%) |
Dec 15, 2011 | 25.03 | 25.17 | 24.19 | 24.38 | 2,240,607 | -0.30(-1.22%) |
Dec 14, 2011 | 25.56 | 25.74 | 24.59 | 24.68 | 2,202,487 | -1.35(-5.20%) |
Dec 13, 2011 | 27.17 | 27.26 | 25.76 | 26.04 | 1,980,614 | -1.05(-3.89%) |
Dec 12, 2011 | 26.98 | 27.12 | 26.60 | 27.09 | 1,304,087 | -0.44(-1.60%) |
Dec 09, 2011 | 26.81 | 27.74 | 26.80 | 27.53 | 1,698,465 | +0.77(+2.87%) |
Dec 08, 2011 | 27.57 | 27.98 | 26.65 | 26.76 | 4,365,169 | -0.61(-2.24%) |
Dec 07, 2011 | 26.68 | 27.52 | 26.34 | 27.38 | 1,510,058 | +0.61(+2.29%) |
Dec 06, 2011 | 26.76 | 27.16 | 26.56 | 26.76 | 1,300,018 | -0.10(-0.36%) |
Dec 05, 2011 | 26.98 | 27.44 | 26.71 | 26.86 | 1,016,532 | +0.33(+1.26%) |
Dec 02, 2011 | 27.12 | 27.32 | 26.42 | 26.53 | 1,278,084 | -0.29(-1.10%) |