Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.44 | 31.55 | 31.16 | 31.20 | 3,323,276 | -0.28(-0.88%) |
Feb 28, 2012 | 31.48 | 31.62 | 31.38 | 31.48 | 2,378,394 | +0.00(+0.00%) |
Feb 27, 2012 | 31.28 | 31.59 | 31.27 | 31.48 | 2,735,837 | +0.00(+0.00%) |
Feb 24, 2012 | 31.21 | 31.52 | 31.00 | 31.48 | 2,769,744 | +0.22(+0.69%) |
Feb 23, 2012 | 30.80 | 31.27 | 30.80 | 31.26 | 3,482,021 | +0.53(+1.74%) |
Feb 22, 2012 | 30.29 | 30.76 | 30.24 | 30.72 | 5,013,471 | +0.51(+1.69%) |
Feb 21, 2012 | 30.64 | 30.69 | 30.15 | 30.22 | 3,687,527 | -0.41(-1.34%) |
Feb 17, 2012 | 30.93 | 31.02 | 30.52 | 30.62 | 3,794,543 | -0.23(-0.76%) |
Feb 16, 2012 | 30.60 | 30.88 | 30.57 | 30.86 | 3,341,367 | +0.21(+0.68%) |
Feb 15, 2012 | 31.38 | 31.49 | 30.59 | 30.65 | 4,378,256 | -0.59(-1.90%) |
Feb 14, 2012 | 30.90 | 31.45 | 30.90 | 31.24 | 5,653,762 | +0.28(+0.91%) |
Feb 13, 2012 | 31.35 | 31.66 | 30.71 | 30.96 | 9,897,615 | -1.16(-3.60%) |
Feb 10, 2012 | 32.29 | 32.35 | 31.93 | 32.12 | 2,229,906 | -0.31(-0.95%) |
Feb 09, 2012 | 32.72 | 32.72 | 32.40 | 32.42 | 1,783,026 | -0.32(-0.97%) |
Feb 08, 2012 | 32.43 | 32.88 | 32.22 | 32.74 | 2,566,397 | +0.40(+1.23%) |
Feb 07, 2012 | 32.32 | 32.42 | 32.00 | 32.34 | 2,449,165 | -0.09(-0.28%) |
Feb 06, 2012 | 32.53 | 32.71 | 32.32 | 32.43 | 3,062,421 | -0.21(-0.64%) |
Feb 03, 2012 | 32.91 | 33.05 | 32.52 | 32.64 | 3,235,575 | -0.09(-0.28%) |
Feb 02, 2012 | 32.93 | 33.11 | 32.39 | 32.73 | 3,138,996 | -0.39(-1.18%) |
Feb 01, 2012 | 32.64 | 33.20 | 32.56 | 33.12 | 2,871,538 | +0.70(+2.16%) |
Jan 31, 2012 | 32.47 | 33.01 | 32.33 | 32.42 | 3,336,582 | +0.12(+0.39%) |
Jan 30, 2012 | 32.35 | 32.45 | 32.08 | 32.30 | 4,703,128 | -0.13(-0.41%) |
Jan 27, 2012 | 32.37 | 32.99 | 32.08 | 32.43 | 3,777,470 | -0.02(-0.05%) |
Jan 26, 2012 | 32.35 | 32.72 | 31.23 | 32.45 | 7,667,662 | -0.60(-1.81%) |
Jan 25, 2012 | 32.82 | 33.12 | 32.47 | 33.05 | 2,682,372 | +0.14(+0.43%) |
Jan 24, 2012 | 32.97 | 33.07 | 32.84 | 32.91 | 2,327,864 | -0.21(-0.63%) |
Jan 23, 2012 | 33.27 | 33.46 | 32.83 | 33.11 | 3,057,925 | -0.24(-0.72%) |
Jan 20, 2012 | 32.84 | 33.38 | 32.74 | 33.36 | 3,363,379 | +0.57(+1.75%) |
Jan 19, 2012 | 32.40 | 32.83 | 32.22 | 32.78 | 2,013,186 | +0.30(+0.92%) |
Jan 18, 2012 | 32.00 | 32.48 | 31.77 | 32.48 | 1,942,251 | +0.62(+1.93%) |
Jan 17, 2012 | 31.87 | 32.09 | 31.70 | 31.87 | 1,840,550 | +0.42(+1.32%) |
Jan 13, 2012 | 31.97 | 32.07 | 31.35 | 31.45 | 2,982,243 | -0.87(-2.68%) |
Jan 12, 2012 | 32.27 | 32.39 | 32.09 | 32.32 | 1,499,999 | +0.19(+0.60%) |
Jan 11, 2012 | 32.36 | 32.38 | 31.99 | 32.12 | 1,359,071 | -0.33(-1.03%) |
Jan 10, 2012 | 32.32 | 32.58 | 32.18 | 32.46 | 1,845,198 | +0.37(+1.14%) |
Jan 09, 2012 | 32.10 | 32.22 | 31.74 | 32.09 | 1,469,549 | -0.02(-0.05%) |
Jan 06, 2012 | 32.03 | 32.22 | 31.82 | 32.11 | 2,133,475 | +0.08(+0.26%) |
Jan 05, 2012 | 31.53 | 32.02 | 31.47 | 32.02 | 2,855,658 | +0.24(+0.76%) |
Jan 04, 2012 | 31.67 | 31.88 | 31.41 | 31.78 | 1,926,646 | +0.84(+2.72%) |
Dec 30, 2011 | 31.06 | 31.13 | 30.93 | 30.94 | 1,008,786 | -0.12(-0.38%) |
Dec 29, 2011 | 30.68 | 31.12 | 30.63 | 31.06 | 1,073,989 | +0.42(+1.36%) |
Dec 28, 2011 | 31.39 | 31.42 | 30.62 | 30.64 | 1,570,735 | -0.73(-2.33%) |
Dec 27, 2011 | 31.05 | 31.44 | 30.99 | 31.38 | 1,063,846 | +0.24(+0.78%) |
Dec 23, 2011 | 31.04 | 31.17 | 30.88 | 31.13 | 1,608,873 | +0.32(+1.03%) |
Dec 21, 2011 | 30.91 | 31.03 | 30.60 | 30.82 | 1,848,665 | -0.05(-0.16%) |
Dec 20, 2011 | 30.67 | 31.03 | 30.57 | 30.87 | 2,896,130 | +0.52(+1.73%) |
Dec 19, 2011 | 30.51 | 30.70 | 30.20 | 30.34 | 3,266,357 | -0.23(-0.76%) |
Dec 16, 2011 | 30.43 | 30.78 | 30.22 | 30.58 | 6,985,219 | +0.79(+2.65%) |
Dec 15, 2011 | 29.84 | 30.21 | 29.72 | 29.79 | 2,201,101 | +0.19(+0.65%) |
Dec 14, 2011 | 29.64 | 29.91 | 29.59 | 29.59 | 3,422,466 | -0.24(-0.81%) |
Dec 13, 2011 | 30.00 | 30.37 | 29.76 | 29.84 | 5,071,954 | +0.02(+0.06%) |
Dec 12, 2011 | 30.08 | 30.18 | 29.73 | 29.82 | 2,702,038 | -0.44(-1.46%) |
Dec 09, 2011 | 30.27 | 30.54 | 30.14 | 30.26 | 2,506,294 | +0.07(+0.25%) |
Dec 08, 2011 | 30.35 | 30.47 | 30.14 | 30.19 | 3,204,387 | -0.26(-0.85%) |
Dec 07, 2011 | 30.22 | 30.60 | 30.14 | 30.44 | 3,523,339 | +0.12(+0.41%) |
Dec 06, 2011 | 30.58 | 30.73 | 30.32 | 30.32 | 2,792,438 | -0.14(-0.46%) |
Dec 05, 2011 | 31.20 | 31.25 | 30.25 | 30.46 | 3,673,204 | -0.33(-1.08%) |
Dec 02, 2011 | 31.28 | 31.33 | 30.66 | 30.79 | 2,547,668 | -0.19(-0.62%) |