Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.71 | 29.76 | 29.40 | 29.45 | 18,155,762 | -0.18(-0.61%) |
Feb 28, 2012 | 29.65 | 29.70 | 29.51 | 29.63 | 16,158,590 | -0.04(-0.13%) |
Feb 27, 2012 | 29.45 | 29.79 | 29.36 | 29.67 | 17,390,496 | +0.02(+0.08%) |
Feb 24, 2012 | 29.73 | 29.79 | 29.60 | 29.65 | 10,675,050 | -0.01(-0.03%) |
Feb 23, 2012 | 29.53 | 29.69 | 29.40 | 29.66 | 12,533,827 | +0.09(+0.32%) |
Feb 22, 2012 | 29.56 | 29.64 | 29.45 | 29.56 | 11,428,944 | -0.03(-0.11%) |
Feb 21, 2012 | 29.64 | 29.72 | 29.48 | 29.59 | 16,297,197 | +0.10(+0.35%) |
Feb 17, 2012 | 29.47 | 29.58 | 29.39 | 29.49 | 11,639,649 | +0.11(+0.38%) |
Feb 16, 2012 | 29.11 | 29.40 | 29.04 | 29.38 | 15,448,067 | +0.27(+0.92%) |
Feb 15, 2012 | 29.60 | 29.60 | 29.04 | 29.11 | 23,332,352 | -0.39(-1.31%) |
Feb 14, 2012 | 29.51 | 29.52 | 29.28 | 29.50 | 16,881,444 | -0.10(-0.35%) |
Feb 13, 2012 | 29.50 | 29.62 | 29.29 | 29.60 | 20,833,940 | +0.36(+1.22%) |
Feb 10, 2012 | 29.25 | 29.26 | 29.06 | 29.25 | 18,616,586 | -0.27(-0.91%) |
Feb 09, 2012 | 29.55 | 29.57 | 29.35 | 29.51 | 11,862,581 | +0.08(+0.27%) |
Feb 08, 2012 | 29.43 | 29.49 | 29.29 | 29.43 | 12,782,738 | +0.06(+0.22%) |
Feb 07, 2012 | 29.34 | 29.43 | 29.09 | 29.37 | 11,426,113 | -0.03(-0.11%) |
Feb 06, 2012 | 29.27 | 29.47 | 29.25 | 29.40 | 10,981,353 | -0.07(-0.24%) |
Feb 03, 2012 | 29.30 | 29.52 | 29.25 | 29.47 | 14,576,329 | +0.50(+1.72%) |
Feb 02, 2012 | 29.02 | 29.07 | 28.89 | 28.98 | 11,660,177 | +0.02(+0.05%) |
Feb 01, 2012 | 28.87 | 29.13 | 28.87 | 28.96 | 14,880,061 | +0.31(+1.08%) |
Jan 31, 2012 | 28.87 | 28.97 | 28.51 | 28.65 | 23,041,404 | -0.09(-0.30%) |
Jan 30, 2012 | 28.58 | 28.76 | 28.48 | 28.74 | 12,305,018 | -0.10(-0.36%) |
Jan 27, 2012 | 28.73 | 28.94 | 28.71 | 28.84 | 8,761,916 | -0.02(-0.08%) |
Jan 26, 2012 | 29.10 | 29.21 | 28.78 | 28.87 | 14,657,611 | -0.06(-0.19%) |
Jan 25, 2012 | 28.49 | 29.01 | 28.37 | 28.92 | 17,298,874 | +0.32(+1.11%) |
Jan 24, 2012 | 28.35 | 28.61 | 28.30 | 28.60 | 7,069,784 | +0.03(+0.11%) |
Jan 23, 2012 | 28.56 | 28.83 | 28.48 | 28.57 | 16,607,947 | -0.03(-0.11%) |
Jan 20, 2012 | 28.60 | 28.68 | 28.49 | 28.60 | 14,108,023 | -0.17(-0.58%) |
Jan 19, 2012 | 28.62 | 28.78 | 28.55 | 28.77 | 12,578,988 | +0.30(+1.06%) |
Jan 18, 2012 | 28.12 | 28.49 | 28.09 | 28.47 | 20,206,270 | +0.28(+1.01%) |
Jan 17, 2012 | 28.45 | 28.50 | 28.18 | 28.19 | 12,936,752 | +0.11(+0.38%) |
Jan 13, 2012 | 28.07 | 28.11 | 27.81 | 28.08 | 13,730,894 | -0.22(-0.77%) |
Jan 12, 2012 | 28.14 | 28.35 | 28.00 | 28.30 | 11,735,662 | +0.25(+0.87%) |
Jan 11, 2012 | 27.86 | 28.11 | 27.84 | 28.05 | 12,425,115 | +0.09(+0.31%) |
Jan 10, 2012 | 27.95 | 28.02 | 27.88 | 27.96 | 20,718,782 | +0.40(+1.45%) |
Jan 09, 2012 | 27.44 | 27.61 | 27.32 | 27.56 | 19,623,758 | +0.20(+0.74%) |
Jan 06, 2012 | 27.48 | 27.48 | 27.28 | 27.36 | 11,001,089 | -0.06(-0.20%) |
Jan 05, 2012 | 27.24 | 27.43 | 27.01 | 27.42 | 11,160,989 | +0.01(+0.03%) |
Jan 04, 2012 | 27.20 | 27.44 | 27.13 | 27.41 | 12,485,009 | +0.71(+2.67%) |
Dec 30, 2011 | 26.86 | 26.91 | 26.70 | 26.70 | 5,412,663 | -0.17(-0.62%) |
Dec 29, 2011 | 26.55 | 26.89 | 26.54 | 26.86 | 7,627,302 | +0.33(+1.25%) |
Dec 28, 2011 | 26.99 | 26.99 | 26.47 | 26.53 | 13,650,966 | -0.43(-1.58%) |
Dec 27, 2011 | 26.86 | 27.01 | 26.81 | 26.96 | 6,705,690 | -0.01(-0.03%) |
Dec 23, 2011 | 26.82 | 26.97 | 26.71 | 26.97 | 6,986,016 | +0.51(+1.91%) |
Dec 21, 2011 | 26.42 | 26.53 | 26.09 | 26.46 | 24,005,264 | +0.01(+0.04%) |
Dec 20, 2011 | 25.95 | 26.50 | 25.95 | 26.45 | 31,506,232 | +0.87(+3.42%) |
Dec 19, 2011 | 25.90 | 26.10 | 25.49 | 25.57 | 20,575,978 | -0.27(-1.04%) |
Dec 16, 2011 | 25.95 | 26.21 | 25.74 | 25.84 | 44,338,244 | +0.11(+0.42%) |
Dec 15, 2011 | 25.91 | 25.95 | 25.63 | 25.73 | 18,383,742 | +0.18(+0.71%) |
Dec 14, 2011 | 25.65 | 25.85 | 25.50 | 25.55 | 24,970,834 | -0.31(-1.19%) |
Dec 13, 2011 | 26.43 | 26.54 | 25.74 | 25.86 | 32,815,864 | -0.35(-1.32%) |
Dec 12, 2011 | 26.47 | 26.47 | 25.99 | 26.21 | 20,206,416 | -0.49(-1.83%) |
Dec 09, 2011 | 26.28 | 26.76 | 26.24 | 26.69 | 28,494,094 | +0.60(+2.29%) |
Dec 08, 2011 | 26.58 | 26.64 | 26.03 | 26.10 | 22,178,188 | -0.66(-2.47%) |
Dec 07, 2011 | 26.78 | 26.85 | 26.40 | 26.76 | 32,153,218 | -0.01(-0.03%) |
Dec 06, 2011 | 26.83 | 26.97 | 26.66 | 26.76 | 16,057,995 | -0.01(-0.03%) |
Dec 05, 2011 | 26.92 | 26.98 | 26.58 | 26.77 | 22,897,930 | +0.28(+1.07%) |
Dec 02, 2011 | 26.72 | 26.91 | 26.46 | 26.49 | 23,381,354 | -0.05(-0.21%) |