Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.12 | 34.18 | 33.61 | 33.64 | 1,359,732 | -0.43(-1.28%) |
Feb 28, 2012 | 33.64 | 34.36 | 33.51 | 34.08 | 2,108,059 | +0.19(+0.57%) |
Feb 27, 2012 | 34.03 | 34.25 | 33.79 | 33.89 | 1,651,895 | -0.37(-1.08%) |
Feb 24, 2012 | 34.58 | 34.78 | 34.16 | 34.26 | 1,205,840 | -0.17(-0.50%) |
Feb 23, 2012 | 34.83 | 35.16 | 34.33 | 34.43 | 2,914,190 | -0.41(-1.17%) |
Feb 22, 2012 | 34.96 | 35.60 | 34.13 | 34.83 | 11,197,285 | +2.97(+9.33%) |
Feb 21, 2012 | 31.91 | 32.52 | 31.53 | 31.86 | 4,235,581 | +0.36(+1.15%) |
Feb 17, 2012 | 31.51 | 31.89 | 31.45 | 31.50 | 1,054,968 | +0.00(+0.00%) |
Feb 16, 2012 | 31.40 | 31.73 | 31.37 | 31.50 | 1,225,548 | +0.16(+0.50%) |
Feb 15, 2012 | 31.37 | 31.60 | 31.13 | 31.34 | 863,587 | +0.04(+0.11%) |
Feb 14, 2012 | 31.19 | 31.37 | 30.98 | 31.31 | 530,619 | -0.03(-0.09%) |
Feb 13, 2012 | 31.28 | 31.38 | 30.98 | 31.33 | 869,416 | +0.26(+0.84%) |
Feb 10, 2012 | 30.81 | 31.10 | 30.73 | 31.07 | 628,647 | +0.07(+0.24%) |
Feb 09, 2012 | 30.87 | 31.07 | 30.83 | 31.00 | 657,874 | +0.18(+0.58%) |
Feb 08, 2012 | 31.11 | 31.20 | 30.76 | 30.82 | 934,645 | -0.36(-1.17%) |
Feb 07, 2012 | 31.26 | 31.38 | 31.01 | 31.18 | 1,323,441 | +0.01(+0.05%) |
Feb 06, 2012 | 31.36 | 31.36 | 31.02 | 31.17 | 665,388 | -0.27(-0.86%) |
Feb 03, 2012 | 31.30 | 31.64 | 31.21 | 31.44 | 1,281,795 | +0.41(+1.31%) |
Feb 02, 2012 | 30.39 | 31.03 | 30.21 | 31.03 | 2,068,207 | +0.75(+2.47%) |
Feb 01, 2012 | 30.02 | 30.39 | 29.82 | 30.29 | 1,231,171 | +0.56(+1.87%) |
Jan 31, 2012 | 29.32 | 29.73 | 29.15 | 29.73 | 1,800,694 | +0.61(+2.08%) |
Jan 30, 2012 | 29.23 | 29.46 | 28.85 | 29.12 | 1,385,621 | -0.36(-1.23%) |
Jan 27, 2012 | 29.75 | 29.93 | 29.44 | 29.49 | 728,011 | -0.26(-0.89%) |
Jan 26, 2012 | 29.77 | 29.89 | 29.44 | 29.75 | 832,728 | -0.10(-0.33%) |
Jan 25, 2012 | 29.56 | 29.95 | 29.29 | 29.85 | 1,253,424 | +0.24(+0.79%) |
Jan 24, 2012 | 29.70 | 29.77 | 29.42 | 29.62 | 1,261,394 | -0.12(-0.41%) |
Jan 23, 2012 | 29.90 | 30.04 | 29.66 | 29.74 | 1,197,798 | -0.21(-0.69%) |
Jan 20, 2012 | 30.16 | 30.46 | 29.91 | 29.94 | 1,781,660 | -0.16(-0.52%) |
Jan 19, 2012 | 29.74 | 30.19 | 29.63 | 30.10 | 1,782,903 | +0.80(+2.73%) |
Jan 18, 2012 | 29.09 | 29.32 | 29.09 | 29.30 | 972,869 | +0.21(+0.74%) |
Jan 17, 2012 | 29.11 | 29.44 | 29.02 | 29.09 | 987,194 | +0.09(+0.32%) |
Jan 13, 2012 | 28.93 | 29.08 | 28.78 | 29.00 | 711,808 | -0.09(-0.32%) |
Jan 12, 2012 | 29.28 | 29.38 | 28.90 | 29.09 | 936,768 | -0.19(-0.66%) |
Jan 11, 2012 | 29.16 | 29.59 | 29.05 | 29.28 | 1,807,240 | +0.22(+0.76%) |
Jan 10, 2012 | 28.52 | 29.12 | 28.50 | 29.06 | 1,545,730 | +0.71(+2.49%) |
Jan 09, 2012 | 28.15 | 28.48 | 28.07 | 28.35 | 876,170 | +0.26(+0.91%) |
Jan 06, 2012 | 28.28 | 28.28 | 27.83 | 28.10 | 1,143,201 | -0.16(-0.58%) |
Jan 05, 2012 | 28.06 | 28.28 | 27.87 | 28.26 | 1,366,149 | +0.20(+0.71%) |
Jan 04, 2012 | 28.20 | 28.35 | 28.02 | 28.06 | 1,774,076 | -0.32(-1.13%) |
Dec 30, 2011 | 28.68 | 28.80 | 28.38 | 28.38 | 1,544,719 | -0.41(-1.44%) |
Dec 29, 2011 | 28.33 | 28.93 | 28.23 | 28.80 | 1,387,923 | +0.48(+1.71%) |
Dec 28, 2011 | 28.55 | 28.63 | 28.16 | 28.31 | 1,106,833 | -0.34(-1.17%) |
Dec 27, 2011 | 28.49 | 28.70 | 28.23 | 28.65 | 929,190 | +0.14(+0.48%) |
Dec 23, 2011 | 28.33 | 28.61 | 28.28 | 28.51 | 1,437,964 | +0.31(+1.09%) |
Dec 21, 2011 | 27.80 | 28.23 | 27.44 | 28.20 | 1,958,922 | +0.41(+1.46%) |
Dec 20, 2011 | 27.31 | 27.83 | 27.11 | 27.80 | 2,110,216 | +0.69(+2.55%) |
Dec 19, 2011 | 27.16 | 27.44 | 26.99 | 27.11 | 1,633,902 | +0.01(+0.05%) |
Dec 16, 2011 | 26.82 | 27.23 | 26.64 | 27.09 | 3,342,395 | +0.47(+1.77%) |
Dec 15, 2011 | 26.78 | 26.85 | 26.22 | 26.62 | 2,222,511 | -0.09(-0.35%) |
Dec 14, 2011 | 27.16 | 27.27 | 26.35 | 26.71 | 2,240,596 | -0.65(-2.37%) |
Dec 13, 2011 | 27.21 | 27.48 | 26.92 | 27.36 | 5,936,639 | +0.30(+1.11%) |
Dec 12, 2011 | 27.01 | 27.28 | 26.84 | 27.06 | 2,316,991 | +0.04(+0.16%) |
Dec 09, 2011 | 26.64 | 27.08 | 26.59 | 27.02 | 1,197,167 | +0.46(+1.74%) |
Dec 08, 2011 | 26.24 | 26.77 | 26.07 | 26.56 | 1,344,626 | +0.14(+0.51%) |
Dec 07, 2011 | 26.37 | 26.55 | 26.09 | 26.42 | 977,508 | +0.01(+0.05%) |
Dec 06, 2011 | 26.65 | 26.71 | 26.31 | 26.41 | 1,216,174 | -0.15(-0.56%) |
Dec 05, 2011 | 26.66 | 26.83 | 26.44 | 26.56 | 1,131,549 | +0.09(+0.35%) |
Dec 02, 2011 | 26.25 | 26.61 | 26.17 | 26.46 | 2,009,566 | +0.40(+1.53%) |