Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.94 | 30.00 | 29.52 | 29.56 | 3,262,638 | -0.39(-1.31%) |
Feb 28, 2012 | 29.84 | 29.97 | 29.72 | 29.95 | 1,923,528 | +0.19(+0.65%) |
Feb 27, 2012 | 29.70 | 29.96 | 29.60 | 29.76 | 2,104,271 | -0.16(-0.52%) |
Feb 24, 2012 | 29.56 | 29.97 | 29.46 | 29.91 | 3,249,424 | +0.36(+1.23%) |
Feb 23, 2012 | 29.25 | 29.58 | 29.19 | 29.55 | 2,390,479 | +0.33(+1.12%) |
Feb 22, 2012 | 29.27 | 29.50 | 29.12 | 29.22 | 1,797,565 | -0.16(-0.53%) |
Feb 21, 2012 | 29.65 | 29.70 | 29.27 | 29.38 | 1,830,303 | -0.16(-0.53%) |
Feb 17, 2012 | 29.78 | 29.86 | 29.32 | 29.54 | 3,879,294 | -0.20(-0.67%) |
Feb 16, 2012 | 29.52 | 29.75 | 29.50 | 29.73 | 2,309,849 | +0.21(+0.72%) |
Feb 15, 2012 | 30.24 | 30.24 | 29.44 | 29.52 | 2,766,049 | -0.40(-1.33%) |
Feb 14, 2012 | 30.00 | 30.25 | 29.76 | 29.92 | 3,290,395 | -0.22(-0.73%) |
Feb 13, 2012 | 29.98 | 30.16 | 29.87 | 30.14 | 3,452,158 | +0.35(+1.17%) |
Feb 10, 2012 | 29.81 | 29.87 | 29.62 | 29.79 | 2,982,322 | -0.18(-0.59%) |
Feb 09, 2012 | 30.32 | 30.32 | 29.93 | 29.97 | 3,115,086 | -0.27(-0.89%) |
Feb 08, 2012 | 30.13 | 30.35 | 30.03 | 30.24 | 3,101,471 | +0.07(+0.24%) |
Feb 07, 2012 | 29.74 | 30.21 | 29.67 | 30.17 | 3,627,424 | +0.43(+1.46%) |
Feb 06, 2012 | 29.86 | 30.03 | 29.61 | 29.73 | 4,973,187 | -0.18(-0.59%) |
Feb 03, 2012 | 30.28 | 30.46 | 29.12 | 29.91 | 11,741,616 | -0.12(-0.40%) |
Feb 02, 2012 | 31.31 | 31.31 | 29.94 | 30.03 | 6,416,807 | -0.61(-2.00%) |
Feb 01, 2012 | 30.75 | 31.07 | 30.65 | 30.65 | 4,274,227 | +0.04(+0.12%) |
Jan 31, 2012 | 30.87 | 31.65 | 30.45 | 30.61 | 5,852,263 | +0.31(+1.01%) |
Jan 30, 2012 | 29.83 | 30.39 | 29.76 | 30.30 | 2,959,618 | +0.18(+0.61%) |
Jan 27, 2012 | 29.91 | 30.28 | 29.88 | 30.12 | 2,113,094 | +0.16(+0.52%) |
Jan 26, 2012 | 29.97 | 30.01 | 29.38 | 29.96 | 3,108,209 | +0.03(+0.10%) |
Jan 25, 2012 | 29.66 | 29.98 | 29.41 | 29.93 | 3,012,843 | +0.16(+0.55%) |
Jan 24, 2012 | 29.71 | 30.00 | 29.61 | 29.77 | 3,699,466 | -0.11(-0.36%) |
Jan 23, 2012 | 30.42 | 30.42 | 29.83 | 29.88 | 3,347,775 | -0.46(-1.50%) |
Jan 20, 2012 | 30.39 | 30.67 | 30.23 | 30.33 | 3,882,485 | -0.05(-0.16%) |
Jan 19, 2012 | 30.08 | 30.45 | 29.86 | 30.38 | 2,734,647 | +0.30(+0.99%) |
Jan 18, 2012 | 29.84 | 30.28 | 29.77 | 30.08 | 4,653,532 | +0.38(+1.29%) |
Jan 17, 2012 | 29.62 | 29.87 | 29.57 | 29.70 | 2,261,194 | +0.36(+1.21%) |
Jan 13, 2012 | 29.54 | 29.63 | 29.27 | 29.34 | 3,272,831 | -0.43(-1.46%) |
Jan 12, 2012 | 29.59 | 29.78 | 29.44 | 29.78 | 3,149,490 | +0.20(+0.67%) |
Jan 11, 2012 | 29.45 | 29.60 | 29.32 | 29.58 | 2,191,570 | +0.13(+0.43%) |
Jan 10, 2012 | 29.61 | 29.85 | 29.44 | 29.45 | 2,798,865 | +0.11(+0.39%) |
Jan 09, 2012 | 29.33 | 29.50 | 29.09 | 29.34 | 2,917,648 | -0.23(-0.77%) |
Jan 06, 2012 | 29.09 | 29.68 | 29.02 | 29.56 | 2,923,114 | +0.47(+1.61%) |
Jan 05, 2012 | 29.12 | 29.28 | 28.90 | 29.09 | 3,428,050 | -0.21(-0.73%) |
Jan 04, 2012 | 29.41 | 29.50 | 29.12 | 29.31 | 2,313,729 | +0.42(+1.45%) |
Dec 30, 2011 | 28.91 | 29.12 | 28.89 | 28.89 | 1,223,027 | -0.02(-0.07%) |
Dec 29, 2011 | 28.48 | 28.94 | 28.46 | 28.91 | 1,660,884 | +0.41(+1.45%) |
Dec 28, 2011 | 28.92 | 29.07 | 28.46 | 28.50 | 1,672,735 | -0.42(-1.46%) |
Dec 27, 2011 | 28.97 | 29.02 | 28.71 | 28.92 | 1,956,269 | -0.06(-0.22%) |
Dec 23, 2011 | 29.01 | 29.03 | 28.86 | 28.98 | 1,824,809 | +0.23(+0.79%) |
Dec 21, 2011 | 28.82 | 28.96 | 28.62 | 28.76 | 2,784,654 | -0.13(-0.47%) |
Dec 20, 2011 | 28.94 | 29.12 | 28.84 | 28.89 | 4,003,774 | +0.35(+1.21%) |
Dec 19, 2011 | 29.07 | 29.15 | 28.46 | 28.55 | 3,601,643 | -0.42(-1.47%) |
Dec 16, 2011 | 29.27 | 29.46 | 28.97 | 28.97 | 4,197,364 | -0.06(-0.22%) |
Dec 15, 2011 | 29.04 | 29.17 | 28.86 | 29.03 | 2,101,145 | +0.32(+1.11%) |
Dec 14, 2011 | 28.97 | 29.13 | 28.69 | 28.71 | 3,234,780 | -0.28(-0.95%) |
Dec 13, 2011 | 29.20 | 29.47 | 28.82 | 28.99 | 2,938,128 | -0.12(-0.41%) |
Dec 12, 2011 | 29.37 | 29.43 | 28.93 | 29.11 | 2,320,724 | -0.53(-1.79%) |
Dec 09, 2011 | 29.33 | 29.83 | 29.25 | 29.64 | 2,598,408 | +0.42(+1.45%) |
Dec 08, 2011 | 29.44 | 29.56 | 29.15 | 29.22 | 4,389,335 | -0.37(-1.24%) |
Dec 07, 2011 | 29.02 | 29.85 | 28.77 | 29.59 | 7,677,928 | +0.55(+1.90%) |
Dec 06, 2011 | 29.14 | 29.39 | 28.97 | 29.03 | 3,872,530 | +0.01(+0.05%) |
Dec 05, 2011 | 29.78 | 29.85 | 28.90 | 29.02 | 5,424,306 | -0.30(-1.04%) |
Dec 02, 2011 | 30.15 | 30.16 | 28.96 | 29.32 | 7,292,450 | -0.66(-2.20%) |