Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.28 | 29.36 | 28.65 | 28.71 | 23,694,074 | -0.55(-1.88%) |
Feb 28, 2012 | 29.17 | 29.36 | 29.13 | 29.26 | 11,478,729 | +0.09(+0.32%) |
Feb 27, 2012 | 28.99 | 29.27 | 28.85 | 29.16 | 10,008,544 | +0.01(+0.03%) |
Feb 24, 2012 | 29.26 | 29.33 | 29.09 | 29.16 | 5,700,796 | -0.02(-0.05%) |
Feb 23, 2012 | 29.15 | 29.23 | 28.95 | 29.17 | 6,330,890 | +0.03(+0.11%) |
Feb 22, 2012 | 29.18 | 29.28 | 28.99 | 29.14 | 7,356,268 | -0.05(-0.16%) |
Feb 21, 2012 | 29.20 | 29.40 | 29.06 | 29.19 | 10,433,947 | +0.17(+0.59%) |
Feb 17, 2012 | 29.07 | 29.12 | 28.91 | 29.02 | 9,591,258 | +0.02(+0.05%) |
Feb 16, 2012 | 28.52 | 29.03 | 28.39 | 29.00 | 13,164,470 | +0.50(+1.77%) |
Feb 15, 2012 | 28.64 | 28.70 | 28.42 | 28.50 | 14,237,258 | +0.02(+0.08%) |
Feb 14, 2012 | 28.75 | 28.76 | 28.26 | 28.47 | 14,214,798 | -0.37(-1.29%) |
Feb 13, 2012 | 28.97 | 29.05 | 28.79 | 28.85 | 8,274,567 | +0.08(+0.27%) |
Feb 10, 2012 | 28.88 | 28.89 | 28.61 | 28.77 | 14,509,796 | -0.51(-1.75%) |
Feb 09, 2012 | 29.35 | 29.39 | 29.06 | 29.28 | 9,851,772 | +0.03(+0.11%) |
Feb 08, 2012 | 29.27 | 29.41 | 29.06 | 29.25 | 7,784,920 | +0.03(+0.11%) |
Feb 07, 2012 | 29.23 | 29.36 | 28.96 | 29.22 | 15,184,616 | -0.03(-0.11%) |
Feb 06, 2012 | 29.20 | 29.29 | 29.12 | 29.25 | 7,321,712 | -0.16(-0.55%) |
Feb 03, 2012 | 29.40 | 29.48 | 29.21 | 29.41 | 12,722,546 | +0.40(+1.36%) |
Feb 02, 2012 | 29.23 | 29.33 | 29.00 | 29.02 | 9,778,923 | -0.14(-0.48%) |
Feb 01, 2012 | 29.10 | 29.34 | 29.09 | 29.16 | 19,562,904 | +0.29(+0.99%) |
Jan 31, 2012 | 29.07 | 29.14 | 28.59 | 28.87 | 14,634,992 | +0.03(+0.11%) |
Jan 30, 2012 | 28.43 | 28.95 | 28.37 | 28.84 | 11,880,967 | -0.03(-0.11%) |
Jan 27, 2012 | 28.77 | 28.96 | 28.61 | 28.87 | 7,920,922 | +0.04(+0.13%) |
Jan 26, 2012 | 29.02 | 29.30 | 28.67 | 28.83 | 11,101,057 | -0.01(-0.03%) |
Jan 25, 2012 | 28.22 | 28.92 | 28.08 | 28.84 | 10,804,857 | +0.45(+1.59%) |
Jan 24, 2012 | 28.12 | 28.41 | 28.03 | 28.39 | 8,495,261 | +0.00(+0.00%) |
Jan 23, 2012 | 28.45 | 28.60 | 28.31 | 28.39 | 9,006,398 | -0.02(-0.05%) |
Jan 20, 2012 | 28.43 | 28.56 | 28.31 | 28.40 | 7,176,736 | -0.12(-0.44%) |
Jan 19, 2012 | 28.54 | 28.55 | 28.31 | 28.53 | 10,549,625 | +0.02(+0.08%) |
Jan 18, 2012 | 28.19 | 28.50 | 28.05 | 28.50 | 10,075,164 | +0.32(+1.13%) |
Jan 17, 2012 | 28.37 | 28.45 | 28.08 | 28.19 | 15,300,587 | +0.16(+0.55%) |
Jan 13, 2012 | 27.95 | 28.07 | 27.70 | 28.03 | 10,843,039 | -0.19(-0.66%) |
Jan 12, 2012 | 27.98 | 28.23 | 27.76 | 28.22 | 14,363,043 | +0.39(+1.41%) |
Jan 11, 2012 | 27.47 | 27.87 | 27.43 | 27.83 | 9,099,107 | +0.27(+0.97%) |
Jan 10, 2012 | 27.47 | 27.67 | 27.44 | 27.56 | 12,830,383 | +0.50(+1.87%) |
Jan 09, 2012 | 27.04 | 27.15 | 26.93 | 27.05 | 11,795,043 | +0.05(+0.20%) |
Jan 06, 2012 | 26.94 | 27.09 | 26.83 | 27.00 | 9,296,663 | -0.04(-0.14%) |
Jan 05, 2012 | 26.73 | 27.14 | 26.65 | 27.04 | 10,024,357 | +0.08(+0.29%) |
Jan 04, 2012 | 26.70 | 26.98 | 26.59 | 26.96 | 11,297,628 | +0.95(+3.64%) |
Dec 30, 2011 | 26.03 | 26.11 | 26.00 | 26.01 | 4,642,875 | -0.02(-0.06%) |
Dec 29, 2011 | 25.69 | 26.04 | 25.65 | 26.03 | 5,505,153 | +0.33(+1.30%) |
Dec 28, 2011 | 26.31 | 26.34 | 25.69 | 25.69 | 8,113,245 | -0.63(-2.39%) |
Dec 27, 2011 | 26.21 | 26.42 | 26.21 | 26.32 | 3,764,003 | -0.01(-0.03%) |
Dec 23, 2011 | 26.12 | 26.33 | 26.07 | 26.33 | 6,975,431 | +0.50(+1.95%) |
Dec 21, 2011 | 25.73 | 25.90 | 25.51 | 25.83 | 12,374,562 | +0.04(+0.15%) |
Dec 20, 2011 | 25.34 | 25.83 | 25.24 | 25.79 | 20,927,106 | +0.98(+3.94%) |
Dec 19, 2011 | 25.34 | 25.45 | 24.74 | 24.81 | 16,717,310 | -0.45(-1.78%) |
Dec 16, 2011 | 25.40 | 25.60 | 25.10 | 25.26 | 20,839,168 | +0.16(+0.63%) |
Dec 15, 2011 | 25.31 | 25.36 | 24.92 | 25.10 | 14,599,861 | +0.17(+0.68%) |
Dec 14, 2011 | 25.11 | 25.32 | 24.85 | 24.93 | 25,249,760 | -0.31(-1.22%) |
Dec 13, 2011 | 25.89 | 26.14 | 25.08 | 25.24 | 21,841,544 | -0.43(-1.68%) |
Dec 12, 2011 | 25.83 | 25.87 | 25.48 | 25.67 | 22,144,090 | -0.62(-2.38%) |
Dec 09, 2011 | 25.75 | 26.43 | 25.68 | 26.29 | 17,732,136 | +0.33(+1.28%) |
Dec 08, 2011 | 26.55 | 26.60 | 25.89 | 25.96 | 17,817,772 | -0.83(-3.11%) |
Dec 07, 2011 | 26.56 | 26.89 | 26.44 | 26.80 | 15,454,564 | +0.02(+0.09%) |
Dec 06, 2011 | 26.48 | 27.00 | 26.39 | 26.77 | 13,921,252 | +0.25(+0.93%) |
Dec 05, 2011 | 26.63 | 26.81 | 26.33 | 26.53 | 14,029,786 | +0.31(+1.18%) |
Dec 02, 2011 | 26.74 | 26.80 | 26.19 | 26.22 | 13,614,123 | -0.23(-0.87%) |