Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.26 | 33.59 | 33.15 | 33.40 | 14,665,946 | +0.14(+0.42%) |
Feb 28, 2012 | 32.76 | 33.30 | 32.59 | 33.26 | 9,645,870 | +0.28(+0.85%) |
Feb 27, 2012 | 32.38 | 33.15 | 32.38 | 32.98 | 9,088,942 | +0.34(+1.04%) |
Feb 24, 2012 | 32.64 | 32.75 | 32.42 | 32.64 | 9,752,451 | +0.02(+0.07%) |
Feb 23, 2012 | 32.33 | 32.68 | 32.31 | 32.62 | 8,826,844 | +0.26(+0.80%) |
Feb 22, 2012 | 32.54 | 32.73 | 32.25 | 32.36 | 6,366,964 | -0.24(-0.73%) |
Feb 21, 2012 | 32.93 | 32.96 | 32.51 | 32.59 | 8,448,473 | -0.19(-0.59%) |
Feb 17, 2012 | 33.30 | 33.33 | 32.76 | 32.79 | 11,479,559 | -0.21(-0.63%) |
Feb 16, 2012 | 32.28 | 33.00 | 32.26 | 32.99 | 13,996,110 | +0.76(+2.34%) |
Feb 15, 2012 | 32.24 | 32.56 | 32.14 | 32.24 | 10,954,684 | +0.11(+0.35%) |
Feb 14, 2012 | 31.44 | 32.13 | 31.42 | 32.13 | 7,733,428 | +0.41(+1.28%) |
Feb 13, 2012 | 32.04 | 32.17 | 31.72 | 31.72 | 8,182,995 | -0.26(-0.81%) |
Feb 10, 2012 | 31.79 | 31.98 | 31.62 | 31.98 | 8,752,287 | +0.13(+0.42%) |
Feb 09, 2012 | 32.04 | 32.38 | 31.67 | 31.85 | 15,272,805 | -0.42(-1.31%) |
Feb 08, 2012 | 32.28 | 32.65 | 31.61 | 32.27 | 14,268,020 | +0.36(+1.14%) |
Feb 07, 2012 | 32.14 | 32.22 | 31.85 | 31.91 | 12,857,969 | -0.14(-0.44%) |
Feb 06, 2012 | 32.04 | 32.48 | 31.93 | 32.05 | 11,681,682 | -0.18(-0.55%) |
Feb 03, 2012 | 31.82 | 32.57 | 31.77 | 32.22 | 16,966,642 | +0.63(+1.99%) |
Feb 02, 2012 | 31.51 | 31.82 | 31.44 | 31.59 | 6,928,875 | +0.01(+0.02%) |
Feb 01, 2012 | 31.09 | 31.88 | 31.05 | 31.59 | 11,114,961 | +0.67(+2.16%) |
Jan 31, 2012 | 31.08 | 31.10 | 30.79 | 30.92 | 8,912,522 | -0.13(-0.41%) |
Jan 30, 2012 | 31.11 | 31.14 | 30.72 | 31.05 | 6,751,198 | -0.25(-0.80%) |
Jan 27, 2012 | 31.08 | 31.38 | 30.92 | 31.30 | 6,928,212 | +0.06(+0.19%) |
Jan 26, 2012 | 31.31 | 31.50 | 31.07 | 31.24 | 9,244,810 | +0.00(+0.00%) |
Jan 25, 2012 | 31.30 | 31.42 | 31.05 | 31.24 | 14,459,392 | -0.19(-0.61%) |
Jan 24, 2012 | 31.64 | 31.73 | 31.37 | 31.43 | 7,296,743 | -0.43(-1.35%) |
Jan 23, 2012 | 31.71 | 31.96 | 31.62 | 31.86 | 9,091,922 | +0.19(+0.58%) |
Jan 20, 2012 | 31.92 | 31.93 | 31.42 | 31.68 | 11,307,069 | -0.08(-0.26%) |
Jan 19, 2012 | 31.96 | 31.97 | 31.54 | 31.76 | 13,596,646 | -0.04(-0.13%) |
Jan 18, 2012 | 31.29 | 31.81 | 31.12 | 31.80 | 11,752,644 | +0.41(+1.32%) |
Jan 17, 2012 | 31.22 | 31.50 | 31.19 | 31.39 | 8,736,019 | +0.29(+0.93%) |
Jan 13, 2012 | 30.97 | 31.14 | 30.73 | 31.10 | 7,044,220 | +0.00(+0.00%) |
Jan 12, 2012 | 30.99 | 31.28 | 30.93 | 31.10 | 9,422,802 | +0.08(+0.26%) |
Jan 11, 2012 | 30.84 | 31.05 | 30.78 | 31.02 | 10,038,286 | +0.07(+0.21%) |
Jan 10, 2012 | 30.99 | 31.13 | 30.83 | 30.95 | 11,832,196 | +0.12(+0.38%) |
Jan 09, 2012 | 30.46 | 30.88 | 30.40 | 30.83 | 7,001,259 | +0.24(+0.80%) |
Jan 06, 2012 | 30.81 | 30.81 | 30.49 | 30.59 | 7,593,247 | -0.21(-0.69%) |
Jan 05, 2012 | 30.74 | 30.83 | 30.35 | 30.80 | 11,443,299 | -0.04(-0.12%) |
Jan 04, 2012 | 30.46 | 30.88 | 30.26 | 30.84 | 12,465,669 | +0.75(+2.50%) |
Dec 30, 2011 | 30.40 | 30.43 | 30.09 | 30.09 | 8,421,117 | -0.28(-0.92%) |
Dec 29, 2011 | 30.39 | 30.51 | 30.20 | 30.37 | 4,975,857 | +0.09(+0.29%) |
Dec 28, 2011 | 30.17 | 30.49 | 30.17 | 30.28 | 7,003,553 | +0.02(+0.07%) |
Dec 27, 2011 | 30.11 | 30.47 | 29.95 | 30.26 | 7,107,584 | +0.01(+0.05%) |
Dec 23, 2011 | 30.43 | 30.43 | 29.99 | 30.24 | 9,098,907 | +0.39(+1.31%) |
Dec 21, 2011 | 29.17 | 29.95 | 29.10 | 29.85 | 26,478,296 | +0.49(+1.66%) |
Dec 20, 2011 | 28.05 | 29.49 | 27.90 | 29.36 | 34,400,012 | +2.39(+8.86%) |
Dec 19, 2011 | 27.76 | 28.01 | 26.89 | 26.97 | 16,388,438 | -0.73(-2.64%) |
Dec 16, 2011 | 27.75 | 27.98 | 27.70 | 27.70 | 24,215,650 | +0.18(+0.67%) |
Dec 15, 2011 | 27.61 | 27.75 | 27.47 | 27.52 | 11,045,588 | +0.19(+0.70%) |
Dec 14, 2011 | 27.79 | 28.05 | 27.28 | 27.33 | 11,897,414 | -0.48(-1.72%) |
Dec 13, 2011 | 28.19 | 28.41 | 27.71 | 27.81 | 13,349,329 | -0.34(-1.21%) |
Dec 12, 2011 | 28.24 | 28.24 | 27.86 | 28.15 | 9,939,052 | -0.16(-0.57%) |
Dec 09, 2011 | 27.96 | 28.41 | 27.96 | 28.31 | 8,442,582 | +0.49(+1.78%) |
Dec 08, 2011 | 28.09 | 28.36 | 27.75 | 27.82 | 10,934,320 | -0.46(-1.62%) |
Dec 07, 2011 | 28.27 | 28.41 | 27.95 | 28.27 | 11,732,065 | +0.04(+0.13%) |
Dec 06, 2011 | 28.21 | 28.37 | 28.08 | 28.24 | 8,298,492 | -0.04(-0.16%) |
Dec 05, 2011 | 28.52 | 28.59 | 28.18 | 28.28 | 11,261,113 | +0.03(+0.10%) |
Dec 02, 2011 | 28.57 | 28.63 | 28.18 | 28.25 | 13,264,311 | -0.14(-0.49%) |