Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.56 | 29.60 | 29.38 | 29.41 | 5,701,125 | -0.12(-0.41%) |
Feb 28, 2012 | 29.47 | 29.55 | 29.35 | 29.53 | 8,297,849 | +0.16(+0.56%) |
Feb 27, 2012 | 29.26 | 29.50 | 29.08 | 29.36 | 6,801,546 | +0.10(+0.33%) |
Feb 24, 2012 | 29.13 | 29.36 | 29.11 | 29.26 | 15,225,321 | +0.19(+0.67%) |
Feb 23, 2012 | 29.02 | 29.14 | 28.94 | 29.07 | 4,932,973 | -0.02(-0.08%) |
Feb 22, 2012 | 28.99 | 29.17 | 28.99 | 29.09 | 5,818,488 | +0.05(+0.18%) |
Feb 21, 2012 | 29.53 | 29.53 | 29.01 | 29.04 | 9,151,628 | -0.38(-1.30%) |
Feb 17, 2012 | 29.15 | 29.45 | 29.05 | 29.42 | 9,584,398 | +0.40(+1.39%) |
Feb 16, 2012 | 28.90 | 29.03 | 28.78 | 29.02 | 5,103,901 | +0.11(+0.39%) |
Feb 15, 2012 | 28.96 | 29.04 | 28.78 | 28.90 | 5,954,209 | +0.06(+0.21%) |
Feb 14, 2012 | 28.93 | 29.01 | 28.70 | 28.84 | 7,992,581 | -0.27(-0.93%) |
Feb 13, 2012 | 29.30 | 29.35 | 29.06 | 29.11 | 6,213,439 | +0.02(+0.08%) |
Feb 10, 2012 | 29.17 | 29.17 | 28.94 | 29.09 | 9,376,762 | -0.16(-0.53%) |
Feb 09, 2012 | 29.41 | 29.48 | 29.20 | 29.25 | 42,063,240 | -0.19(-0.65%) |
Feb 08, 2012 | 29.22 | 29.49 | 29.17 | 29.44 | 10,175,284 | +0.21(+0.71%) |
Feb 07, 2012 | 29.28 | 29.36 | 29.14 | 29.23 | 7,889,334 | -0.11(-0.37%) |
Feb 06, 2012 | 29.29 | 29.40 | 29.15 | 29.34 | 9,568,544 | +0.10(+0.34%) |
Feb 03, 2012 | 29.12 | 29.38 | 29.12 | 29.24 | 7,987,143 | -0.07(-0.23%) |
Feb 02, 2012 | 29.55 | 29.60 | 29.05 | 29.31 | 9,273,280 | -0.15(-0.50%) |
Feb 01, 2012 | 29.47 | 29.68 | 29.40 | 29.45 | 10,492,867 | +0.04(+0.15%) |
Jan 31, 2012 | 29.47 | 29.48 | 29.12 | 29.41 | 18,131,516 | +0.36(+1.25%) |
Jan 30, 2012 | 28.90 | 29.20 | 28.81 | 29.05 | 35,151,016 | +0.04(+0.13%) |
Jan 27, 2012 | 29.22 | 29.23 | 28.87 | 29.01 | 9,139,336 | -0.18(-0.61%) |
Jan 26, 2012 | 29.54 | 29.62 | 29.11 | 29.19 | 11,742,682 | -0.33(-1.13%) |
Jan 25, 2012 | 29.27 | 29.58 | 29.03 | 29.52 | 7,963,249 | +0.21(+0.71%) |
Jan 24, 2012 | 29.09 | 29.34 | 29.08 | 29.31 | 7,929,605 | +0.16(+0.53%) |
Jan 23, 2012 | 29.49 | 29.51 | 29.00 | 29.16 | 13,010,711 | -0.30(-1.03%) |
Jan 20, 2012 | 29.77 | 29.84 | 29.39 | 29.46 | 11,774,271 | -0.27(-0.90%) |
Jan 19, 2012 | 29.81 | 29.89 | 29.65 | 29.73 | 9,702,490 | -0.01(-0.02%) |
Jan 18, 2012 | 29.65 | 29.88 | 29.64 | 29.74 | 6,990,799 | +0.11(+0.37%) |
Jan 17, 2012 | 29.72 | 29.90 | 29.60 | 29.62 | 7,971,708 | +0.07(+0.23%) |
Jan 13, 2012 | 29.57 | 29.65 | 29.34 | 29.56 | 5,972,618 | -0.18(-0.60%) |
Jan 12, 2012 | 29.59 | 29.79 | 29.59 | 29.74 | 5,804,849 | +0.15(+0.50%) |
Jan 11, 2012 | 29.68 | 29.74 | 29.47 | 29.59 | 6,872,688 | -0.26(-0.87%) |
Jan 10, 2012 | 29.68 | 30.01 | 29.65 | 29.85 | 9,240,785 | +0.38(+1.31%) |
Jan 09, 2012 | 29.56 | 29.56 | 29.31 | 29.46 | 16,693,036 | -0.05(-0.18%) |
Jan 06, 2012 | 29.58 | 29.76 | 29.46 | 29.51 | 8,552,774 | -0.31(-1.04%) |
Jan 05, 2012 | 29.18 | 29.88 | 29.05 | 29.82 | 19,851,212 | -0.30(-1.01%) |
Jan 04, 2012 | 30.97 | 30.97 | 30.10 | 30.13 | 13,837,746 | -0.63(-2.05%) |
Dec 30, 2011 | 30.71 | 31.00 | 30.71 | 30.76 | 5,934,117 | +0.04(+0.14%) |
Dec 29, 2011 | 30.67 | 30.83 | 30.65 | 30.71 | 5,645,463 | +0.15(+0.48%) |
Dec 28, 2011 | 30.91 | 30.97 | 30.51 | 30.56 | 4,351,339 | -0.33(-1.08%) |
Dec 27, 2011 | 30.69 | 30.99 | 30.68 | 30.90 | 4,173,148 | +0.08(+0.26%) |
Dec 23, 2011 | 30.79 | 30.87 | 30.54 | 30.82 | 8,830,722 | +0.05(+0.17%) |
Dec 21, 2011 | 30.48 | 30.76 | 30.42 | 30.76 | 8,088,919 | +0.33(+1.09%) |
Dec 20, 2011 | 30.46 | 30.48 | 30.15 | 30.43 | 10,718,437 | +0.28(+0.93%) |
Dec 19, 2011 | 30.19 | 30.66 | 30.05 | 30.15 | 9,430,689 | +0.16(+0.52%) |
Dec 16, 2011 | 30.66 | 30.66 | 29.93 | 29.99 | 16,972,520 | -0.51(-1.67%) |
Dec 15, 2011 | 29.92 | 30.62 | 29.85 | 30.51 | 17,638,288 | +0.87(+2.95%) |
Dec 14, 2011 | 29.31 | 29.96 | 29.24 | 29.63 | 17,519,832 | +0.29(+0.98%) |
Dec 13, 2011 | 28.90 | 29.78 | 28.90 | 29.34 | 15,874,129 | +0.49(+1.69%) |
Dec 12, 2011 | 29.07 | 29.16 | 28.66 | 28.85 | 6,420,701 | -0.21(-0.71%) |
Dec 09, 2011 | 29.11 | 29.23 | 28.93 | 29.06 | 8,525,942 | +0.28(+0.98%) |
Dec 08, 2011 | 29.16 | 29.22 | 28.71 | 28.78 | 12,061,472 | -0.40(-1.37%) |
Dec 07, 2011 | 29.06 | 29.70 | 28.95 | 29.18 | 22,451,296 | +0.42(+1.47%) |
Dec 06, 2011 | 28.03 | 28.95 | 27.94 | 28.76 | 22,366,210 | +1.07(+3.88%) |
Dec 05, 2011 | 27.89 | 27.95 | 27.60 | 27.69 | 8,164,460 | +0.03(+0.11%) |
Dec 02, 2011 | 27.98 | 28.04 | 27.64 | 27.66 | 7,428,229 | -0.20(-0.72%) |