Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.76 | 32.92 | 32.67 | 32.74 | 1,960,854 | -0.04(-0.14%) |
Feb 28, 2012 | 32.72 | 32.93 | 32.63 | 32.78 | 1,224,458 | +0.12(+0.37%) |
Feb 27, 2012 | 32.74 | 32.84 | 32.60 | 32.66 | 1,106,380 | -0.06(-0.18%) |
Feb 24, 2012 | 33.14 | 33.19 | 32.69 | 32.72 | 1,143,297 | -0.36(-1.08%) |
Feb 23, 2012 | 32.94 | 33.17 | 32.84 | 33.08 | 966,142 | -0.01(-0.02%) |
Feb 22, 2012 | 33.35 | 33.48 | 33.04 | 33.09 | 1,800,606 | -0.33(-0.98%) |
Feb 21, 2012 | 33.95 | 33.95 | 33.32 | 33.42 | 1,366,215 | -0.43(-1.28%) |
Feb 17, 2012 | 33.60 | 33.98 | 33.34 | 33.85 | 2,212,236 | +0.25(+0.73%) |
Feb 16, 2012 | 33.72 | 34.27 | 33.35 | 33.60 | 4,179,489 | +0.92(+2.83%) |
Feb 15, 2012 | 32.86 | 33.19 | 32.68 | 32.68 | 1,353,454 | -0.12(-0.36%) |
Feb 14, 2012 | 32.60 | 32.80 | 32.47 | 32.80 | 1,161,407 | +0.19(+0.57%) |
Feb 13, 2012 | 32.36 | 32.63 | 32.34 | 32.61 | 1,451,824 | +0.45(+1.39%) |
Feb 10, 2012 | 32.49 | 32.55 | 32.17 | 32.17 | 1,334,387 | -0.54(-1.66%) |
Feb 09, 2012 | 32.58 | 32.74 | 32.46 | 32.71 | 1,070,207 | +0.15(+0.46%) |
Feb 08, 2012 | 32.72 | 32.81 | 32.49 | 32.56 | 805,820 | -0.19(-0.59%) |
Feb 07, 2012 | 32.38 | 32.85 | 32.38 | 32.75 | 1,067,850 | +0.26(+0.80%) |
Feb 06, 2012 | 32.64 | 32.72 | 32.38 | 32.49 | 796,316 | -0.24(-0.73%) |
Feb 03, 2012 | 32.63 | 32.91 | 32.58 | 32.73 | 1,193,114 | +0.38(+1.17%) |
Feb 02, 2012 | 32.69 | 32.78 | 32.20 | 32.35 | 1,097,879 | -0.25(-0.78%) |
Feb 01, 2012 | 32.22 | 32.81 | 32.20 | 32.60 | 1,203,869 | +0.65(+2.03%) |
Jan 31, 2012 | 31.79 | 31.99 | 31.58 | 31.96 | 1,229,173 | +0.26(+0.82%) |
Jan 30, 2012 | 31.82 | 31.91 | 31.58 | 31.70 | 849,634 | -0.25(-0.79%) |
Jan 27, 2012 | 32.13 | 32.13 | 31.72 | 31.95 | 1,094,000 | -0.22(-0.67%) |
Jan 26, 2012 | 32.15 | 32.37 | 31.94 | 32.17 | 1,182,544 | +0.13(+0.42%) |
Jan 25, 2012 | 31.84 | 32.12 | 31.77 | 32.03 | 1,550,194 | +0.11(+0.35%) |
Jan 24, 2012 | 32.08 | 32.55 | 31.84 | 31.92 | 2,107,715 | -0.86(-2.64%) |
Jan 23, 2012 | 32.69 | 32.91 | 32.58 | 32.78 | 1,321,738 | +0.00(+0.00%) |
Jan 20, 2012 | 32.50 | 32.86 | 32.48 | 32.78 | 1,453,978 | +0.34(+1.06%) |
Jan 19, 2012 | 32.61 | 32.63 | 32.41 | 32.44 | 1,817,778 | -0.21(-0.64%) |
Jan 18, 2012 | 32.49 | 32.66 | 32.29 | 32.65 | 1,452,823 | +0.15(+0.46%) |
Jan 17, 2012 | 33.02 | 33.12 | 32.49 | 32.50 | 1,738,533 | -0.24(-0.73%) |
Jan 13, 2012 | 33.05 | 33.24 | 32.71 | 32.74 | 1,297,886 | -0.57(-1.70%) |
Jan 12, 2012 | 33.49 | 33.57 | 33.30 | 33.31 | 1,429,696 | -0.11(-0.33%) |
Jan 11, 2012 | 33.16 | 33.44 | 33.08 | 33.42 | 1,239,681 | +0.14(+0.43%) |
Jan 10, 2012 | 32.84 | 33.41 | 32.84 | 33.28 | 1,398,042 | +0.66(+2.03%) |
Jan 09, 2012 | 32.53 | 32.69 | 32.37 | 32.61 | 921,501 | +0.15(+0.46%) |
Jan 06, 2012 | 32.29 | 32.56 | 32.20 | 32.46 | 1,295,935 | +0.13(+0.39%) |
Jan 05, 2012 | 32.11 | 32.36 | 31.58 | 32.34 | 1,501,187 | +0.11(+0.35%) |
Jan 04, 2012 | 32.46 | 32.50 | 32.10 | 32.22 | 982,912 | -0.22(-0.67%) |
Dec 30, 2011 | 32.61 | 32.62 | 32.41 | 32.44 | 623,974 | -0.14(-0.43%) |
Dec 29, 2011 | 32.44 | 32.66 | 32.41 | 32.58 | 576,784 | +0.26(+0.81%) |
Dec 28, 2011 | 32.82 | 32.84 | 32.26 | 32.32 | 852,882 | -0.48(-1.48%) |
Dec 27, 2011 | 32.69 | 32.89 | 32.63 | 32.81 | 556,277 | +0.02(+0.07%) |
Dec 23, 2011 | 32.56 | 32.83 | 32.49 | 32.78 | 805,942 | +0.44(+1.36%) |
Dec 21, 2011 | 31.89 | 32.37 | 31.73 | 32.34 | 1,463,233 | +0.35(+1.09%) |
Dec 20, 2011 | 31.61 | 32.11 | 31.58 | 31.99 | 1,565,033 | +0.82(+2.63%) |
Dec 19, 2011 | 31.81 | 31.90 | 31.14 | 31.17 | 1,493,927 | -0.60(-1.88%) |
Dec 16, 2011 | 31.38 | 31.84 | 31.37 | 31.77 | 3,225,541 | +0.51(+1.64%) |
Dec 15, 2011 | 30.67 | 31.31 | 30.65 | 31.26 | 2,699,362 | +0.90(+2.97%) |
Dec 14, 2011 | 30.15 | 30.55 | 30.10 | 30.35 | 2,180,982 | +0.11(+0.37%) |
Dec 13, 2011 | 30.85 | 31.08 | 30.15 | 30.24 | 2,787,087 | -0.47(-1.53%) |
Dec 12, 2011 | 30.60 | 30.73 | 30.39 | 30.71 | 1,180,755 | -0.13(-0.43%) |
Dec 09, 2011 | 30.60 | 30.91 | 30.60 | 30.85 | 1,154,479 | +0.29(+0.95%) |
Dec 08, 2011 | 30.72 | 30.73 | 30.35 | 30.56 | 1,648,377 | -0.31(-1.01%) |
Dec 07, 2011 | 30.72 | 30.98 | 30.57 | 30.87 | 1,601,550 | +0.04(+0.15%) |
Dec 06, 2011 | 30.35 | 30.92 | 30.21 | 30.82 | 1,380,789 | +0.39(+1.30%) |
Dec 05, 2011 | 30.42 | 30.57 | 30.16 | 30.43 | 1,230,119 | +0.25(+0.81%) |
Dec 02, 2011 | 30.15 | 30.23 | 29.99 | 30.18 | 1,525,064 | +0.19(+0.65%) |