Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.50 | 31.75 | 31.13 | 31.28 | 4,243,536 | -0.16(-0.50%) |
Feb 28, 2012 | 31.17 | 31.46 | 31.03 | 31.44 | 3,343,086 | +0.23(+0.75%) |
Feb 27, 2012 | 30.75 | 31.34 | 30.53 | 31.21 | 3,329,926 | +0.08(+0.25%) |
Feb 24, 2012 | 30.60 | 31.51 | 30.51 | 31.13 | 3,755,335 | +0.63(+2.08%) |
Feb 23, 2012 | 30.39 | 30.51 | 29.98 | 30.49 | 2,565,918 | +0.20(+0.66%) |
Feb 22, 2012 | 30.31 | 30.52 | 30.20 | 30.29 | 2,148,256 | -0.03(-0.11%) |
Feb 21, 2012 | 30.76 | 30.87 | 30.19 | 30.33 | 2,283,252 | -0.34(-1.11%) |
Feb 17, 2012 | 31.15 | 31.28 | 30.56 | 30.67 | 2,332,152 | -0.26(-0.85%) |
Feb 16, 2012 | 30.34 | 31.00 | 30.08 | 30.93 | 4,524,269 | +0.50(+1.65%) |
Feb 15, 2012 | 29.62 | 30.93 | 29.62 | 30.43 | 5,721,014 | +0.44(+1.47%) |
Feb 14, 2012 | 29.25 | 30.12 | 28.78 | 29.99 | 5,705,005 | +0.21(+0.71%) |
Feb 13, 2012 | 29.55 | 29.83 | 29.43 | 29.77 | 4,755,651 | +0.68(+2.34%) |
Feb 10, 2012 | 28.95 | 29.15 | 28.53 | 29.09 | 3,275,242 | -0.14(-0.49%) |
Feb 09, 2012 | 29.21 | 29.24 | 28.72 | 29.24 | 2,393,054 | +0.16(+0.56%) |
Feb 08, 2012 | 29.47 | 29.63 | 29.05 | 29.08 | 3,140,845 | -0.45(-1.51%) |
Feb 07, 2012 | 29.80 | 29.89 | 29.23 | 29.52 | 2,023,045 | -0.41(-1.36%) |
Feb 06, 2012 | 29.94 | 30.17 | 29.82 | 29.93 | 2,154,244 | -0.09(-0.31%) |
Feb 03, 2012 | 29.13 | 30.08 | 29.10 | 30.02 | 4,189,482 | +1.37(+4.80%) |
Feb 02, 2012 | 28.55 | 28.95 | 28.45 | 28.65 | 2,578,148 | +0.15(+0.54%) |
Feb 01, 2012 | 28.54 | 28.68 | 28.29 | 28.49 | 2,561,858 | +0.31(+1.11%) |
Jan 31, 2012 | 28.51 | 28.71 | 27.89 | 28.18 | 3,041,945 | -0.24(-0.84%) |
Jan 30, 2012 | 27.91 | 28.52 | 27.81 | 28.42 | 2,294,303 | +0.20(+0.72%) |
Jan 27, 2012 | 28.25 | 28.34 | 27.84 | 28.21 | 3,345,546 | -0.25(-0.88%) |
Jan 26, 2012 | 29.08 | 29.26 | 28.35 | 28.46 | 3,185,813 | -0.43(-1.50%) |
Jan 25, 2012 | 28.70 | 29.04 | 28.61 | 28.90 | 3,854,719 | +0.20(+0.71%) |
Jan 24, 2012 | 28.08 | 28.72 | 27.83 | 28.69 | 2,785,963 | +0.31(+1.10%) |
Jan 23, 2012 | 28.86 | 29.01 | 28.15 | 28.38 | 3,226,932 | +0.11(+0.37%) |
Jan 20, 2012 | 28.28 | 28.38 | 27.95 | 28.27 | 4,108,336 | -0.16(-0.56%) |
Jan 19, 2012 | 28.09 | 28.63 | 27.63 | 28.43 | 4,618,839 | +0.17(+0.59%) |
Jan 18, 2012 | 27.84 | 28.36 | 27.68 | 28.27 | 3,881,623 | +0.49(+1.78%) |
Jan 17, 2012 | 28.15 | 28.54 | 27.62 | 27.77 | 3,497,080 | -0.06(-0.20%) |
Jan 13, 2012 | 27.59 | 27.96 | 27.40 | 27.83 | 2,943,933 | -0.10(-0.37%) |
Jan 12, 2012 | 27.53 | 28.07 | 27.19 | 27.93 | 3,978,303 | +0.54(+1.99%) |
Jan 11, 2012 | 27.12 | 27.53 | 27.09 | 27.39 | 4,548,119 | +0.11(+0.39%) |
Jan 10, 2012 | 24.66 | 27.47 | 24.55 | 27.28 | 15,356,604 | +2.98(+12.26%) |
Jan 09, 2012 | 24.60 | 24.69 | 24.27 | 24.30 | 4,908,081 | -0.29(-1.17%) |
Jan 06, 2012 | 24.91 | 24.98 | 24.56 | 24.59 | 3,883,686 | -0.37(-1.48%) |
Jan 05, 2012 | 24.72 | 25.17 | 24.42 | 24.96 | 8,060,290 | +0.03(+0.12%) |
Jan 04, 2012 | 24.53 | 25.05 | 24.50 | 24.93 | 3,482,787 | +0.86(+3.58%) |
Dec 30, 2011 | 24.12 | 24.27 | 24.05 | 24.07 | 1,503,859 | -0.05(-0.20%) |
Dec 29, 2011 | 24.06 | 24.40 | 23.99 | 24.12 | 2,044,351 | +0.08(+0.35%) |
Dec 28, 2011 | 24.32 | 24.33 | 23.82 | 24.03 | 1,605,315 | -0.24(-1.00%) |
Dec 27, 2011 | 24.60 | 24.60 | 24.20 | 24.28 | 1,811,835 | -0.49(-1.97%) |
Dec 23, 2011 | 24.58 | 24.76 | 24.39 | 24.76 | 1,869,890 | +0.51(+2.12%) |
Dec 21, 2011 | 24.18 | 24.38 | 23.77 | 24.25 | 4,130,606 | +0.33(+1.39%) |
Dec 20, 2011 | 23.93 | 24.02 | 23.54 | 23.92 | 5,396,531 | +0.46(+1.98%) |
Dec 19, 2011 | 23.71 | 24.01 | 23.37 | 23.45 | 6,688,185 | -0.09(-0.38%) |
Dec 16, 2011 | 23.99 | 24.09 | 23.40 | 23.54 | 50,358,052 | -0.22(-0.92%) |
Dec 15, 2011 | 23.20 | 24.05 | 23.15 | 23.76 | 6,489,148 | +0.39(+1.66%) |
Dec 14, 2011 | 23.93 | 24.17 | 23.11 | 23.37 | 9,946,516 | -0.78(-3.24%) |
Dec 13, 2011 | 25.87 | 25.92 | 23.88 | 24.16 | 9,279,193 | -1.56(-6.05%) |
Dec 12, 2011 | 25.87 | 25.90 | 25.36 | 25.71 | 2,884,762 | -0.40(-1.53%) |
Dec 09, 2011 | 26.21 | 26.48 | 26.07 | 26.11 | 4,797,100 | +0.34(+1.30%) |
Dec 08, 2011 | 26.08 | 26.36 | 25.69 | 25.78 | 3,813,093 | -0.62(-2.36%) |
Dec 07, 2011 | 26.15 | 26.53 | 25.95 | 26.40 | 2,438,231 | -0.08(-0.31%) |
Dec 06, 2011 | 26.29 | 26.64 | 26.17 | 26.48 | 3,435,497 | +0.14(+0.53%) |
Dec 05, 2011 | 25.88 | 26.56 | 25.80 | 26.34 | 9,985,337 | +1.00(+3.95%) |
Dec 02, 2011 | 25.71 | 26.04 | 25.16 | 25.34 | 4,577,449 | +0.02(+0.06%) |