Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.40 | 31.65 | 31.04 | 31.18 | 4,256,667 | -0.16(-0.50%) |
Feb 28, 2012 | 31.07 | 31.36 | 30.94 | 31.34 | 3,353,430 | +0.23(+0.75%) |
Feb 27, 2012 | 30.65 | 31.24 | 30.43 | 31.11 | 3,340,230 | +0.08(+0.25%) |
Feb 24, 2012 | 30.50 | 31.41 | 30.41 | 31.03 | 3,766,955 | +0.63(+2.08%) |
Feb 23, 2012 | 30.30 | 30.41 | 29.89 | 30.40 | 2,573,857 | +0.20(+0.66%) |
Feb 22, 2012 | 30.21 | 30.43 | 30.11 | 30.20 | 2,154,903 | -0.03(-0.11%) |
Feb 21, 2012 | 30.67 | 30.77 | 30.10 | 30.23 | 2,290,317 | -0.34(-1.11%) |
Feb 17, 2012 | 31.05 | 31.18 | 30.47 | 30.57 | 2,339,368 | -0.26(-0.85%) |
Feb 16, 2012 | 30.25 | 30.91 | 29.98 | 30.83 | 4,538,268 | +0.50(+1.65%) |
Feb 15, 2012 | 29.52 | 30.84 | 29.52 | 30.33 | 5,738,716 | +0.44(+1.47%) |
Feb 14, 2012 | 29.16 | 30.03 | 28.69 | 29.89 | 5,722,657 | +0.21(+0.71%) |
Feb 13, 2012 | 29.46 | 29.73 | 29.34 | 29.68 | 4,770,367 | +0.68(+2.34%) |
Feb 10, 2012 | 28.86 | 29.06 | 28.44 | 29.00 | 3,285,377 | -0.14(-0.49%) |
Feb 09, 2012 | 29.12 | 29.15 | 28.63 | 29.15 | 2,400,459 | +0.16(+0.56%) |
Feb 08, 2012 | 29.38 | 29.54 | 28.97 | 28.99 | 3,150,563 | -0.44(-1.51%) |
Feb 07, 2012 | 29.71 | 29.80 | 29.14 | 29.43 | 2,029,305 | -0.41(-1.36%) |
Feb 06, 2012 | 29.85 | 30.08 | 29.73 | 29.84 | 2,160,909 | -0.09(-0.31%) |
Feb 03, 2012 | 29.04 | 29.99 | 29.01 | 29.93 | 4,202,445 | +1.37(+4.80%) |
Feb 02, 2012 | 28.46 | 28.86 | 28.36 | 28.56 | 2,586,125 | +0.15(+0.54%) |
Feb 01, 2012 | 28.45 | 28.59 | 28.20 | 28.41 | 2,569,785 | +0.31(+1.11%) |
Jan 31, 2012 | 28.43 | 28.62 | 27.80 | 28.09 | 3,051,358 | -0.24(-0.84%) |
Jan 30, 2012 | 27.82 | 28.43 | 27.72 | 28.33 | 2,301,402 | +0.20(+0.72%) |
Jan 27, 2012 | 28.17 | 28.26 | 27.76 | 28.13 | 3,355,898 | -0.25(-0.88%) |
Jan 26, 2012 | 28.99 | 29.17 | 28.27 | 28.38 | 3,195,670 | -0.43(-1.50%) |
Jan 25, 2012 | 28.61 | 28.95 | 28.53 | 28.81 | 3,866,646 | +0.20(+0.71%) |
Jan 24, 2012 | 28.00 | 28.63 | 27.74 | 28.61 | 2,794,583 | +0.31(+1.10%) |
Jan 23, 2012 | 28.77 | 28.92 | 28.07 | 28.29 | 3,236,917 | +0.11(+0.37%) |
Jan 20, 2012 | 28.19 | 28.29 | 27.86 | 28.19 | 4,121,049 | -0.16(-0.56%) |
Jan 19, 2012 | 28.00 | 28.55 | 27.54 | 28.35 | 4,633,131 | +0.17(+0.59%) |
Jan 18, 2012 | 27.75 | 28.27 | 27.59 | 28.18 | 3,893,634 | +0.49(+1.78%) |
Jan 17, 2012 | 28.06 | 28.46 | 27.54 | 27.69 | 3,507,901 | -0.06(-0.20%) |
Jan 13, 2012 | 27.51 | 27.88 | 27.31 | 27.74 | 2,953,042 | -0.10(-0.36%) |
Jan 12, 2012 | 27.44 | 27.98 | 27.10 | 27.85 | 3,990,613 | +0.54(+1.99%) |
Jan 11, 2012 | 27.04 | 27.44 | 27.00 | 27.30 | 4,562,192 | +0.11(+0.39%) |
Jan 10, 2012 | 24.58 | 27.38 | 24.48 | 27.20 | 15,404,121 | +2.97(+12.26%) |
Jan 09, 2012 | 24.52 | 24.62 | 24.20 | 24.23 | 4,923,268 | -0.29(-1.17%) |
Jan 06, 2012 | 24.83 | 24.90 | 24.48 | 24.51 | 3,895,703 | -0.37(-1.48%) |
Jan 05, 2012 | 24.64 | 25.10 | 24.34 | 24.88 | 8,085,230 | +0.03(+0.12%) |
Jan 04, 2012 | 24.46 | 24.97 | 24.42 | 24.85 | 3,493,564 | +0.86(+3.58%) |
Dec 30, 2011 | 24.04 | 24.19 | 23.97 | 23.99 | 1,508,512 | -0.05(-0.20%) |
Dec 29, 2011 | 23.98 | 24.33 | 23.92 | 24.04 | 2,050,676 | +0.08(+0.35%) |
Dec 28, 2011 | 24.24 | 24.26 | 23.75 | 23.96 | 1,610,282 | -0.24(-1.00%) |
Dec 27, 2011 | 24.52 | 24.52 | 24.13 | 24.20 | 1,817,441 | -0.49(-1.97%) |
Dec 23, 2011 | 24.50 | 24.69 | 24.31 | 24.69 | 1,875,676 | +0.51(+2.12%) |
Dec 21, 2011 | 24.10 | 24.31 | 23.70 | 24.18 | 4,143,387 | +0.33(+1.39%) |
Dec 20, 2011 | 23.86 | 23.95 | 23.47 | 23.84 | 5,413,229 | +0.46(+1.98%) |
Dec 19, 2011 | 23.63 | 23.94 | 23.30 | 23.38 | 6,708,879 | -0.09(-0.38%) |
Dec 16, 2011 | 23.92 | 24.02 | 23.33 | 23.47 | 50,513,872 | -0.22(-0.92%) |
Dec 15, 2011 | 23.12 | 23.98 | 23.08 | 23.69 | 6,509,227 | +0.39(+1.66%) |
Dec 14, 2011 | 23.86 | 24.09 | 23.04 | 23.30 | 9,977,292 | -0.78(-3.24%) |
Dec 13, 2011 | 25.79 | 25.84 | 23.81 | 24.08 | 9,307,905 | -1.55(-6.05%) |
Dec 12, 2011 | 25.79 | 25.82 | 25.28 | 25.63 | 2,893,688 | -0.40(-1.53%) |
Dec 09, 2011 | 26.12 | 26.40 | 25.99 | 26.03 | 4,811,943 | +0.34(+1.30%) |
Dec 08, 2011 | 26.00 | 26.28 | 25.61 | 25.70 | 3,824,892 | -0.62(-2.36%) |
Dec 07, 2011 | 26.06 | 26.45 | 25.87 | 26.32 | 2,445,776 | -0.08(-0.31%) |
Dec 06, 2011 | 26.20 | 26.55 | 26.09 | 26.40 | 3,446,127 | +0.14(+0.53%) |
Dec 05, 2011 | 25.80 | 26.48 | 25.72 | 26.26 | 10,016,234 | +1.00(+3.95%) |
Dec 02, 2011 | 25.63 | 25.96 | 25.08 | 25.26 | 4,591,613 | +0.02(+0.06%) |