Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.65 | 33.68 | 33.48 | 33.52 | 4,748,042 | +0.01(+0.04%) |
Feb 28, 2012 | 33.70 | 33.77 | 33.45 | 33.51 | 2,939,123 | -0.11(-0.32%) |
Feb 27, 2012 | 33.49 | 33.68 | 33.32 | 33.62 | 3,845,278 | +0.10(+0.28%) |
Feb 24, 2012 | 33.79 | 33.90 | 33.47 | 33.52 | 2,607,384 | -0.22(-0.66%) |
Feb 23, 2012 | 33.72 | 33.97 | 33.70 | 33.74 | 5,486,857 | +0.36(+1.09%) |
Feb 22, 2012 | 32.99 | 33.41 | 32.94 | 33.38 | 5,132,905 | +0.36(+1.10%) |
Feb 21, 2012 | 33.36 | 33.36 | 32.96 | 33.02 | 3,313,478 | -0.36(-1.09%) |
Feb 17, 2012 | 33.52 | 33.52 | 32.96 | 33.38 | 6,723,597 | -0.02(-0.06%) |
Feb 16, 2012 | 33.51 | 33.64 | 33.30 | 33.40 | 5,629,748 | -0.20(-0.59%) |
Feb 15, 2012 | 33.52 | 33.90 | 33.00 | 33.60 | 12,579,587 | +1.63(+5.11%) |
Feb 14, 2012 | 31.69 | 32.02 | 31.66 | 31.96 | 3,539,340 | +0.18(+0.56%) |
Feb 13, 2012 | 31.82 | 31.87 | 31.76 | 31.79 | 1,733,514 | +0.13(+0.42%) |
Feb 10, 2012 | 31.77 | 31.84 | 31.56 | 31.65 | 2,427,682 | -0.25(-0.80%) |
Feb 09, 2012 | 31.98 | 32.05 | 31.75 | 31.91 | 2,803,117 | -0.08(-0.26%) |
Feb 08, 2012 | 32.36 | 32.42 | 31.97 | 31.99 | 3,731,581 | -0.30(-0.94%) |
Feb 07, 2012 | 32.25 | 32.35 | 32.03 | 32.30 | 3,240,609 | +0.09(+0.28%) |
Feb 06, 2012 | 32.19 | 32.31 | 32.11 | 32.21 | 2,190,475 | -0.10(-0.31%) |
Feb 03, 2012 | 32.35 | 32.50 | 32.23 | 32.31 | 3,054,010 | +0.16(+0.49%) |
Feb 02, 2012 | 32.38 | 32.62 | 31.78 | 32.15 | 9,972,036 | +0.81(+2.60%) |
Feb 01, 2012 | 31.52 | 31.81 | 31.31 | 31.34 | 5,248,082 | -0.13(-0.42%) |
Jan 31, 2012 | 31.48 | 31.59 | 31.32 | 31.47 | 3,567,687 | +0.03(+0.10%) |
Jan 30, 2012 | 31.19 | 31.64 | 31.18 | 31.44 | 5,094,302 | -0.17(-0.52%) |
Jan 27, 2012 | 31.74 | 31.93 | 31.55 | 31.60 | 3,778,368 | -0.17(-0.52%) |
Jan 26, 2012 | 32.33 | 32.40 | 31.74 | 31.77 | 4,906,957 | -0.58(-1.81%) |
Jan 25, 2012 | 32.03 | 32.41 | 32.01 | 32.35 | 4,395,378 | +0.26(+0.81%) |
Jan 24, 2012 | 32.23 | 32.35 | 32.04 | 32.09 | 2,788,836 | -0.32(-0.98%) |
Jan 23, 2012 | 32.44 | 32.45 | 32.05 | 32.41 | 3,157,842 | -0.04(-0.14%) |
Jan 20, 2012 | 32.55 | 32.56 | 32.19 | 32.45 | 2,398,298 | -0.08(-0.23%) |
Jan 19, 2012 | 32.64 | 32.64 | 32.41 | 32.53 | 2,606,109 | +0.02(+0.06%) |
Jan 18, 2012 | 32.36 | 32.63 | 32.24 | 32.51 | 2,042,295 | +0.17(+0.53%) |
Jan 17, 2012 | 32.47 | 32.59 | 32.31 | 32.34 | 2,074,670 | +0.05(+0.16%) |
Jan 13, 2012 | 32.64 | 32.68 | 32.26 | 32.29 | 4,130,596 | -0.40(-1.22%) |
Jan 12, 2012 | 32.78 | 32.95 | 32.59 | 32.69 | 2,134,507 | -0.08(-0.23%) |
Jan 11, 2012 | 32.60 | 32.81 | 32.52 | 32.77 | 2,675,796 | +0.10(+0.31%) |
Jan 10, 2012 | 32.38 | 32.67 | 32.35 | 32.66 | 3,906,445 | +0.44(+1.36%) |
Jan 09, 2012 | 32.23 | 32.26 | 31.96 | 32.23 | 2,020,211 | +0.13(+0.40%) |
Jan 06, 2012 | 32.24 | 32.26 | 31.98 | 32.10 | 5,742,535 | +0.03(+0.08%) |
Jan 05, 2012 | 31.97 | 32.24 | 31.95 | 32.07 | 2,553,969 | +0.04(+0.12%) |
Jan 04, 2012 | 32.10 | 32.16 | 31.92 | 32.03 | 1,708,248 | -0.10(-0.32%) |
Dec 30, 2011 | 32.32 | 32.32 | 32.10 | 32.14 | 1,314,824 | -0.18(-0.57%) |
Dec 29, 2011 | 32.17 | 32.36 | 32.15 | 32.32 | 1,705,044 | +0.11(+0.35%) |
Dec 28, 2011 | 32.33 | 32.35 | 32.18 | 32.21 | 1,481,658 | -0.04(-0.14%) |
Dec 27, 2011 | 31.96 | 32.33 | 31.96 | 32.25 | 2,724,968 | +0.26(+0.81%) |
Dec 23, 2011 | 31.69 | 32.14 | 31.69 | 31.99 | 1,682,637 | +0.22(+0.68%) |
Dec 21, 2011 | 31.32 | 31.85 | 31.32 | 31.77 | 2,391,480 | +0.43(+1.36%) |
Dec 20, 2011 | 31.03 | 31.37 | 30.95 | 31.35 | 2,108,180 | +0.38(+1.23%) |
Dec 19, 2011 | 31.09 | 31.27 | 30.91 | 30.97 | 2,196,829 | -0.03(-0.08%) |
Dec 16, 2011 | 31.14 | 31.21 | 30.80 | 30.99 | 4,311,988 | +0.01(+0.02%) |
Dec 15, 2011 | 31.07 | 31.27 | 30.94 | 30.99 | 3,112,452 | +0.04(+0.14%) |
Dec 14, 2011 | 30.97 | 31.13 | 30.90 | 30.94 | 2,602,318 | -0.02(-0.06%) |
Dec 13, 2011 | 31.21 | 31.37 | 30.85 | 30.96 | 3,049,270 | -0.25(-0.79%) |
Dec 12, 2011 | 31.63 | 31.66 | 31.08 | 31.21 | 3,139,258 | -0.44(-1.41%) |
Dec 09, 2011 | 31.42 | 31.76 | 31.42 | 31.65 | 1,871,376 | +0.32(+1.01%) |
Dec 08, 2011 | 31.60 | 31.65 | 31.28 | 31.34 | 2,758,540 | -0.33(-1.04%) |
Dec 07, 2011 | 31.65 | 31.77 | 31.39 | 31.67 | 2,097,739 | +0.03(+0.08%) |
Dec 06, 2011 | 31.82 | 31.87 | 31.62 | 31.64 | 2,846,297 | -0.10(-0.32%) |
Dec 05, 2011 | 31.41 | 31.82 | 31.34 | 31.74 | 4,527,987 | +0.53(+1.69%) |
Dec 02, 2011 | 31.20 | 31.34 | 31.09 | 31.21 | 3,208,244 | +0.09(+0.29%) |