Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.92 | 33.27 | 32.78 | 33.04 | 1,002,685 | +0.13(+0.39%) |
Feb 28, 2012 | 33.16 | 33.16 | 32.67 | 32.92 | 596,643 | -0.27(-0.80%) |
Feb 27, 2012 | 32.87 | 33.27 | 32.75 | 33.18 | 558,785 | -0.07(-0.21%) |
Feb 24, 2012 | 33.14 | 33.30 | 32.93 | 33.25 | 526,332 | +0.21(+0.62%) |
Feb 23, 2012 | 32.98 | 33.21 | 32.80 | 33.04 | 465,182 | +0.08(+0.23%) |
Feb 22, 2012 | 33.19 | 33.29 | 32.83 | 32.97 | 682,733 | -0.20(-0.59%) |
Feb 21, 2012 | 33.42 | 33.71 | 33.09 | 33.16 | 1,976,874 | +0.09(+0.26%) |
Feb 17, 2012 | 33.16 | 33.30 | 33.02 | 33.08 | 1,142,387 | +0.06(+0.18%) |
Feb 16, 2012 | 32.51 | 33.03 | 32.43 | 33.02 | 699,802 | +0.50(+1.53%) |
Feb 15, 2012 | 32.80 | 32.82 | 32.30 | 32.52 | 616,309 | -0.22(-0.67%) |
Feb 14, 2012 | 32.80 | 32.89 | 32.56 | 32.74 | 483,698 | -0.13(-0.40%) |
Feb 13, 2012 | 32.57 | 32.89 | 32.34 | 32.87 | 1,240,373 | +0.58(+1.80%) |
Feb 10, 2012 | 32.28 | 32.54 | 32.05 | 32.29 | 502,768 | -0.28(-0.87%) |
Feb 09, 2012 | 32.66 | 32.81 | 32.36 | 32.57 | 524,624 | -0.03(-0.11%) |
Feb 08, 2012 | 32.58 | 32.80 | 32.48 | 32.61 | 445,319 | -0.04(-0.13%) |
Feb 07, 2012 | 32.46 | 32.78 | 32.36 | 32.65 | 778,205 | +0.14(+0.42%) |
Feb 06, 2012 | 32.38 | 32.71 | 32.30 | 32.51 | 619,802 | +0.03(+0.11%) |
Feb 03, 2012 | 32.33 | 32.71 | 32.25 | 32.48 | 980,901 | +0.49(+1.53%) |
Feb 02, 2012 | 32.32 | 32.47 | 31.98 | 31.99 | 955,446 | -0.42(-1.30%) |
Feb 01, 2012 | 32.07 | 32.52 | 31.84 | 32.41 | 1,590,688 | +0.63(+1.97%) |
Jan 31, 2012 | 31.95 | 32.03 | 31.75 | 31.78 | 3,141,244 | +0.08(+0.24%) |
Jan 30, 2012 | 31.71 | 31.78 | 31.54 | 31.71 | 1,527,632 | -0.40(-1.25%) |
Jan 27, 2012 | 32.05 | 32.22 | 31.78 | 32.11 | 743,636 | -0.08(-0.24%) |
Jan 26, 2012 | 32.21 | 32.34 | 32.05 | 32.19 | 982,468 | +0.09(+0.29%) |
Jan 25, 2012 | 31.96 | 32.17 | 31.74 | 32.09 | 2,141,702 | -0.04(-0.13%) |
Jan 24, 2012 | 31.90 | 32.28 | 31.79 | 32.14 | 967,760 | -0.03(-0.08%) |
Jan 23, 2012 | 32.45 | 32.52 | 31.90 | 32.16 | 827,258 | -0.34(-1.05%) |
Jan 20, 2012 | 32.54 | 32.56 | 32.36 | 32.50 | 1,046,554 | +0.01(+0.03%) |
Jan 19, 2012 | 32.52 | 32.62 | 32.43 | 32.50 | 748,886 | +0.09(+0.26%) |
Jan 18, 2012 | 32.20 | 32.44 | 32.06 | 32.41 | 775,869 | +0.22(+0.69%) |
Jan 17, 2012 | 32.48 | 32.51 | 32.11 | 32.19 | 989,895 | +0.16(+0.51%) |
Jan 13, 2012 | 31.96 | 32.17 | 31.71 | 32.02 | 739,098 | -0.04(-0.13%) |
Jan 12, 2012 | 32.33 | 32.43 | 31.98 | 32.07 | 1,315,800 | -0.15(-0.48%) |
Jan 11, 2012 | 32.46 | 32.47 | 31.85 | 32.22 | 1,489,168 | -0.38(-1.16%) |
Jan 10, 2012 | 32.20 | 32.75 | 32.05 | 32.60 | 2,001,142 | +0.56(+1.74%) |
Jan 09, 2012 | 32.08 | 32.11 | 31.54 | 32.04 | 1,375,314 | +0.07(+0.21%) |
Jan 06, 2012 | 31.29 | 32.05 | 31.19 | 31.97 | 2,222,278 | +0.69(+2.19%) |
Jan 05, 2012 | 30.91 | 31.34 | 30.73 | 31.29 | 1,444,232 | +0.09(+0.29%) |
Jan 04, 2012 | 30.25 | 31.31 | 30.19 | 31.20 | 2,893,673 | +1.37(+4.58%) |
Dec 30, 2011 | 29.94 | 30.24 | 29.78 | 29.83 | 861,714 | -0.34(-1.14%) |
Dec 29, 2011 | 29.74 | 30.22 | 29.73 | 30.17 | 942,273 | +0.49(+1.65%) |
Dec 28, 2011 | 29.90 | 29.90 | 29.51 | 29.68 | 1,054,776 | -0.21(-0.72%) |
Dec 27, 2011 | 29.85 | 30.02 | 29.58 | 29.90 | 903,422 | +0.01(+0.03%) |
Dec 23, 2011 | 30.00 | 30.01 | 29.59 | 29.89 | 868,427 | +0.59(+2.02%) |
Dec 21, 2011 | 28.95 | 29.67 | 28.04 | 29.30 | 5,915,396 | +2.49(+9.30%) |
Dec 20, 2011 | 26.69 | 27.13 | 26.51 | 26.81 | 1,431,024 | +0.52(+1.99%) |
Dec 19, 2011 | 26.40 | 26.57 | 26.12 | 26.28 | 1,315,395 | +0.13(+0.49%) |
Dec 16, 2011 | 26.37 | 26.77 | 26.07 | 26.15 | 1,424,549 | +0.00(+0.00%) |
Dec 15, 2011 | 26.03 | 26.31 | 25.88 | 26.15 | 1,375,383 | +0.77(+3.04%) |
Dec 14, 2011 | 25.69 | 25.83 | 25.34 | 25.38 | 811,986 | -0.33(-1.27%) |
Dec 13, 2011 | 25.83 | 26.11 | 25.55 | 25.71 | 969,990 | -0.05(-0.20%) |
Dec 12, 2011 | 25.84 | 25.84 | 25.55 | 25.76 | 568,598 | -0.32(-1.22%) |
Dec 09, 2011 | 25.36 | 26.18 | 25.32 | 26.08 | 1,060,535 | +0.91(+3.61%) |
Dec 08, 2011 | 25.43 | 25.57 | 25.12 | 25.17 | 1,824,199 | -0.52(-2.03%) |
Dec 07, 2011 | 26.05 | 26.11 | 25.62 | 25.69 | 2,174,866 | -0.46(-1.77%) |
Dec 06, 2011 | 26.26 | 26.34 | 26.09 | 26.15 | 637,786 | -0.04(-0.16%) |
Dec 05, 2011 | 26.35 | 26.48 | 26.08 | 26.20 | 892,522 | +0.19(+0.73%) |
Dec 02, 2011 | 26.15 | 26.45 | 25.96 | 26.01 | 982,208 | +0.11(+0.43%) |