Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.51 | 29.55 | 29.33 | 29.36 | 5,710,843 | -0.12(-0.41%) |
Feb 28, 2012 | 29.42 | 29.50 | 29.30 | 29.48 | 8,311,992 | +0.16(+0.56%) |
Feb 27, 2012 | 29.21 | 29.45 | 29.03 | 29.31 | 6,813,139 | +0.10(+0.33%) |
Feb 24, 2012 | 29.08 | 29.31 | 29.06 | 29.21 | 15,251,273 | +0.19(+0.67%) |
Feb 23, 2012 | 28.97 | 29.09 | 28.89 | 29.02 | 4,941,381 | -0.02(-0.08%) |
Feb 22, 2012 | 28.94 | 29.12 | 28.94 | 29.04 | 5,828,406 | +0.05(+0.18%) |
Feb 21, 2012 | 29.48 | 29.48 | 28.96 | 28.99 | 9,167,227 | -0.38(-1.30%) |
Feb 17, 2012 | 29.10 | 29.40 | 29.00 | 29.37 | 9,600,735 | +0.40(+1.39%) |
Feb 16, 2012 | 28.86 | 28.98 | 28.74 | 28.97 | 5,112,601 | +0.11(+0.39%) |
Feb 15, 2012 | 28.91 | 28.99 | 28.74 | 28.86 | 5,964,358 | +0.06(+0.21%) |
Feb 14, 2012 | 28.88 | 28.96 | 28.65 | 28.80 | 8,006,204 | -0.27(-0.93%) |
Feb 13, 2012 | 29.25 | 29.30 | 29.01 | 29.06 | 6,224,030 | +0.02(+0.08%) |
Feb 10, 2012 | 29.12 | 29.12 | 28.89 | 29.04 | 9,392,744 | -0.16(-0.53%) |
Feb 09, 2012 | 29.36 | 29.43 | 29.15 | 29.20 | 42,134,936 | -0.19(-0.65%) |
Feb 08, 2012 | 29.17 | 29.44 | 29.12 | 29.39 | 10,192,628 | +0.21(+0.71%) |
Feb 07, 2012 | 29.23 | 29.31 | 29.09 | 29.18 | 7,902,781 | -0.11(-0.37%) |
Feb 06, 2012 | 29.24 | 29.35 | 29.10 | 29.29 | 9,584,853 | +0.10(+0.34%) |
Feb 03, 2012 | 29.07 | 29.33 | 29.07 | 29.19 | 8,000,757 | -0.07(-0.23%) |
Feb 02, 2012 | 29.50 | 29.55 | 29.00 | 29.26 | 9,289,086 | -0.15(-0.50%) |
Feb 01, 2012 | 29.42 | 29.63 | 29.35 | 29.40 | 10,510,752 | +0.04(+0.15%) |
Jan 31, 2012 | 29.42 | 29.43 | 29.07 | 29.36 | 18,162,420 | +0.36(+1.25%) |
Jan 30, 2012 | 28.85 | 29.15 | 28.76 | 29.00 | 35,210,928 | +0.04(+0.13%) |
Jan 27, 2012 | 29.18 | 29.18 | 28.82 | 28.96 | 9,154,914 | -0.18(-0.61%) |
Jan 26, 2012 | 29.49 | 29.57 | 29.06 | 29.14 | 11,762,697 | -0.33(-1.13%) |
Jan 25, 2012 | 29.22 | 29.53 | 28.98 | 29.47 | 7,976,822 | +0.21(+0.71%) |
Jan 24, 2012 | 29.04 | 29.29 | 29.03 | 29.26 | 7,943,121 | +0.16(+0.53%) |
Jan 23, 2012 | 29.44 | 29.46 | 28.95 | 29.11 | 13,032,888 | -0.30(-1.03%) |
Jan 20, 2012 | 29.71 | 29.79 | 29.34 | 29.41 | 11,794,340 | -0.27(-0.90%) |
Jan 19, 2012 | 29.76 | 29.84 | 29.60 | 29.68 | 9,719,028 | -0.01(-0.02%) |
Jan 18, 2012 | 29.60 | 29.83 | 29.59 | 29.68 | 7,002,715 | +0.11(+0.37%) |
Jan 17, 2012 | 29.67 | 29.85 | 29.55 | 29.57 | 7,985,296 | +0.07(+0.23%) |
Jan 13, 2012 | 29.52 | 29.60 | 29.29 | 29.51 | 5,982,798 | -0.18(-0.60%) |
Jan 12, 2012 | 29.54 | 29.74 | 29.54 | 29.68 | 5,814,744 | +0.15(+0.50%) |
Jan 11, 2012 | 29.63 | 29.68 | 29.42 | 29.54 | 6,884,402 | -0.26(-0.87%) |
Jan 10, 2012 | 29.63 | 29.96 | 29.60 | 29.80 | 9,256,536 | +0.38(+1.31%) |
Jan 09, 2012 | 29.51 | 29.51 | 29.26 | 29.41 | 16,721,489 | -0.05(-0.18%) |
Jan 06, 2012 | 29.53 | 29.71 | 29.41 | 29.46 | 8,567,352 | -0.31(-1.04%) |
Jan 05, 2012 | 29.13 | 29.83 | 29.00 | 29.77 | 19,885,048 | -0.30(-1.01%) |
Jan 04, 2012 | 30.92 | 30.92 | 30.05 | 30.08 | 13,861,332 | -0.63(-2.05%) |
Dec 30, 2011 | 30.66 | 30.95 | 30.66 | 30.70 | 5,944,232 | +0.04(+0.14%) |
Dec 29, 2011 | 30.62 | 30.78 | 30.60 | 30.66 | 5,655,086 | +0.15(+0.48%) |
Dec 28, 2011 | 30.86 | 30.92 | 30.45 | 30.51 | 4,358,756 | -0.33(-1.08%) |
Dec 27, 2011 | 30.64 | 30.94 | 30.62 | 30.84 | 4,180,261 | +0.08(+0.26%) |
Dec 23, 2011 | 30.74 | 30.82 | 30.49 | 30.76 | 8,845,774 | +0.05(+0.17%) |
Dec 21, 2011 | 30.42 | 30.71 | 30.36 | 30.71 | 8,102,706 | +0.33(+1.09%) |
Dec 20, 2011 | 30.41 | 30.42 | 30.10 | 30.38 | 10,736,706 | +0.28(+0.93%) |
Dec 19, 2011 | 30.14 | 30.61 | 30.00 | 30.10 | 9,446,763 | +0.16(+0.52%) |
Dec 16, 2011 | 30.61 | 30.61 | 29.88 | 29.94 | 17,001,450 | -0.51(-1.67%) |
Dec 15, 2011 | 29.87 | 30.56 | 29.80 | 30.45 | 17,668,352 | +0.87(+2.95%) |
Dec 14, 2011 | 29.26 | 29.91 | 29.19 | 29.58 | 17,549,694 | +0.29(+0.98%) |
Dec 13, 2011 | 28.85 | 29.73 | 28.85 | 29.29 | 15,901,186 | +0.49(+1.69%) |
Dec 12, 2011 | 29.02 | 29.11 | 28.61 | 28.81 | 6,431,645 | -0.21(-0.71%) |
Dec 09, 2011 | 29.06 | 29.18 | 28.88 | 29.01 | 8,540,475 | +0.28(+0.98%) |
Dec 08, 2011 | 29.11 | 29.17 | 28.67 | 28.73 | 12,082,031 | -0.40(-1.37%) |
Dec 07, 2011 | 29.01 | 29.65 | 28.91 | 29.13 | 22,489,564 | +0.42(+1.47%) |
Dec 06, 2011 | 27.99 | 28.90 | 27.90 | 28.71 | 22,404,332 | +1.07(+3.88%) |
Dec 05, 2011 | 27.84 | 27.90 | 27.56 | 27.64 | 8,178,376 | +0.03(+0.11%) |
Dec 02, 2011 | 27.93 | 27.99 | 27.59 | 27.61 | 7,440,890 | -0.20(-0.72%) |