Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.66 | 32.94 | 32.50 | 32.63 | 1,864,068 | +0.01(+0.05%) |
Feb 28, 2012 | 32.70 | 32.78 | 32.43 | 32.62 | 1,362,239 | -0.03(-0.09%) |
Feb 27, 2012 | 32.02 | 32.68 | 31.79 | 32.65 | 1,545,336 | +0.42(+1.30%) |
Feb 24, 2012 | 32.40 | 32.43 | 32.13 | 32.23 | 963,066 | -0.01(-0.05%) |
Feb 23, 2012 | 31.63 | 32.24 | 31.42 | 32.24 | 1,089,211 | +0.63(+2.00%) |
Feb 22, 2012 | 32.04 | 32.12 | 31.53 | 31.61 | 1,291,904 | -0.52(-1.62%) |
Feb 21, 2012 | 32.22 | 32.46 | 32.00 | 32.13 | 905,406 | -0.11(-0.34%) |
Feb 17, 2012 | 32.37 | 32.49 | 31.99 | 32.24 | 1,386,341 | +0.02(+0.07%) |
Feb 16, 2012 | 31.79 | 32.28 | 31.65 | 32.22 | 1,240,633 | +0.49(+1.55%) |
Feb 15, 2012 | 32.03 | 32.13 | 31.56 | 31.73 | 1,139,278 | -0.17(-0.53%) |
Feb 14, 2012 | 32.02 | 32.02 | 31.50 | 31.90 | 1,626,219 | -0.18(-0.55%) |
Feb 13, 2012 | 32.28 | 32.32 | 31.88 | 32.07 | 1,058,636 | +0.01(+0.05%) |
Feb 10, 2012 | 32.02 | 32.22 | 31.81 | 32.06 | 1,529,950 | -0.32(-0.98%) |
Feb 09, 2012 | 32.57 | 32.59 | 32.26 | 32.37 | 1,692,874 | -0.10(-0.29%) |
Feb 08, 2012 | 32.48 | 32.54 | 32.31 | 32.47 | 1,386,691 | +0.01(+0.05%) |
Feb 07, 2012 | 32.32 | 32.55 | 31.94 | 32.46 | 1,978,266 | +0.01(+0.05%) |
Feb 06, 2012 | 32.26 | 32.54 | 32.15 | 32.44 | 2,436,119 | +0.04(+0.14%) |
Feb 03, 2012 | 31.68 | 32.51 | 31.63 | 32.40 | 3,403,737 | +1.24(+3.99%) |
Feb 02, 2012 | 31.03 | 31.29 | 30.84 | 31.15 | 2,014,741 | +0.19(+0.60%) |
Feb 01, 2012 | 30.52 | 31.26 | 30.45 | 30.97 | 2,526,604 | +0.72(+2.37%) |
Jan 31, 2012 | 30.43 | 30.58 | 30.05 | 30.25 | 1,805,300 | -0.14(-0.46%) |
Jan 30, 2012 | 30.35 | 30.57 | 30.12 | 30.39 | 1,638,293 | -0.23(-0.74%) |
Jan 27, 2012 | 29.93 | 30.74 | 29.86 | 30.62 | 2,232,349 | +0.43(+1.44%) |
Jan 26, 2012 | 31.00 | 31.35 | 30.13 | 30.18 | 3,657,735 | -0.87(-2.79%) |
Jan 25, 2012 | 31.32 | 31.94 | 30.86 | 31.05 | 3,848,217 | -0.39(-1.24%) |
Jan 24, 2012 | 31.60 | 31.72 | 31.31 | 31.44 | 1,577,938 | -0.28(-0.88%) |
Jan 23, 2012 | 31.42 | 31.85 | 31.27 | 31.72 | 2,307,857 | +0.07(+0.23%) |
Jan 20, 2012 | 30.99 | 31.67 | 30.85 | 31.65 | 2,025,997 | +0.70(+2.26%) |
Jan 19, 2012 | 30.34 | 31.10 | 30.18 | 30.95 | 2,002,159 | +0.66(+2.18%) |
Jan 18, 2012 | 30.49 | 30.76 | 29.96 | 30.29 | 5,147,825 | -0.52(-1.69%) |
Jan 17, 2012 | 31.31 | 31.39 | 30.74 | 30.81 | 3,270,394 | -0.18(-0.57%) |
Jan 13, 2012 | 30.74 | 30.99 | 30.42 | 30.99 | 2,265,475 | -0.26(-0.82%) |
Jan 12, 2012 | 31.07 | 31.29 | 30.79 | 31.24 | 1,648,024 | +0.19(+0.62%) |
Jan 11, 2012 | 30.72 | 31.08 | 30.71 | 31.05 | 1,201,665 | +0.19(+0.62%) |
Jan 10, 2012 | 30.84 | 31.01 | 30.70 | 30.86 | 1,743,595 | +0.43(+1.42%) |
Jan 09, 2012 | 30.26 | 30.44 | 30.10 | 30.43 | 1,294,037 | +0.29(+0.98%) |
Jan 06, 2012 | 30.16 | 30.20 | 29.71 | 30.13 | 1,437,614 | +0.04(+0.12%) |
Jan 05, 2012 | 29.65 | 30.22 | 29.29 | 30.10 | 1,406,283 | +0.26(+0.86%) |
Jan 04, 2012 | 29.77 | 29.96 | 29.45 | 29.84 | 1,597,188 | +0.70(+2.40%) |
Dec 30, 2011 | 29.35 | 29.41 | 29.03 | 29.14 | 967,425 | -0.21(-0.70%) |
Dec 29, 2011 | 29.08 | 29.47 | 29.05 | 29.35 | 1,652,376 | +0.35(+1.22%) |
Dec 28, 2011 | 29.49 | 29.78 | 28.95 | 28.99 | 1,566,454 | -0.59(-1.99%) |
Dec 27, 2011 | 29.71 | 30.10 | 29.57 | 29.58 | 1,238,067 | -0.32(-1.06%) |
Dec 23, 2011 | 29.99 | 29.99 | 29.63 | 29.90 | 921,446 | +0.79(+2.70%) |
Dec 21, 2011 | 29.02 | 29.17 | 28.71 | 29.11 | 1,935,779 | +0.13(+0.46%) |
Dec 20, 2011 | 28.66 | 29.13 | 28.48 | 28.98 | 2,741,016 | +0.85(+3.00%) |
Dec 19, 2011 | 28.66 | 28.83 | 28.03 | 28.13 | 2,736,372 | -0.51(-1.77%) |
Dec 16, 2011 | 29.02 | 29.34 | 28.49 | 28.64 | 4,059,610 | -0.19(-0.66%) |
Dec 15, 2011 | 29.22 | 29.29 | 28.80 | 28.83 | 2,714,340 | -0.01(-0.03%) |
Dec 14, 2011 | 28.63 | 29.09 | 28.48 | 28.84 | 2,891,343 | +0.07(+0.23%) |
Dec 13, 2011 | 28.82 | 29.17 | 28.39 | 28.77 | 4,829,724 | -0.07(-0.23%) |
Dec 12, 2011 | 28.94 | 29.04 | 28.64 | 28.84 | 3,186,043 | -0.36(-1.23%) |
Dec 09, 2011 | 28.88 | 29.32 | 28.80 | 29.20 | 2,192,267 | +0.57(+1.98%) |
Dec 08, 2011 | 29.51 | 29.56 | 28.58 | 28.63 | 3,348,971 | -1.14(-3.83%) |
Dec 07, 2011 | 28.97 | 29.89 | 28.81 | 29.77 | 3,224,084 | +0.65(+2.25%) |
Dec 06, 2011 | 28.73 | 29.33 | 28.31 | 29.12 | 5,468,647 | +0.38(+1.32%) |
Dec 05, 2011 | 28.35 | 28.81 | 28.16 | 28.74 | 3,206,558 | +0.82(+2.93%) |
Dec 02, 2011 | 27.58 | 28.13 | 27.51 | 27.92 | 2,795,179 | +0.69(+2.52%) |