Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.26 | 33.56 | 32.65 | 32.80 | 5,562,718 | -0.44(-1.32%) |
Feb 28, 2012 | 33.03 | 33.67 | 32.94 | 33.24 | 7,145,986 | +0.24(+0.73%) |
Feb 27, 2012 | 32.52 | 33.29 | 32.52 | 33.00 | 6,299,107 | +0.14(+0.42%) |
Feb 24, 2012 | 33.17 | 33.53 | 32.79 | 32.86 | 6,093,547 | -0.15(-0.46%) |
Feb 23, 2012 | 32.52 | 33.13 | 32.42 | 33.01 | 6,098,286 | +0.50(+1.52%) |
Feb 22, 2012 | 32.72 | 33.18 | 32.42 | 32.52 | 6,908,151 | -0.28(-0.86%) |
Feb 21, 2012 | 32.18 | 33.07 | 32.12 | 32.80 | 11,414,063 | +0.61(+1.90%) |
Feb 17, 2012 | 32.65 | 32.92 | 31.88 | 32.19 | 18,084,898 | -0.41(-1.26%) |
Feb 16, 2012 | 32.41 | 32.87 | 31.81 | 32.60 | 32,770,282 | +2.18(+7.17%) |
Feb 15, 2012 | 30.13 | 30.70 | 30.05 | 30.42 | 19,718,384 | +0.58(+1.94%) |
Feb 14, 2012 | 29.48 | 29.88 | 29.21 | 29.84 | 10,569,821 | +0.11(+0.36%) |
Feb 13, 2012 | 30.18 | 30.27 | 29.58 | 29.73 | 15,509,995 | -0.54(-1.78%) |
Feb 10, 2012 | 31.09 | 31.27 | 29.79 | 30.27 | 13,169,137 | -1.09(-3.47%) |
Feb 09, 2012 | 30.41 | 31.49 | 30.40 | 31.36 | 8,168,367 | +1.02(+3.36%) |
Feb 08, 2012 | 30.13 | 30.51 | 30.01 | 30.34 | 6,719,503 | +0.28(+0.93%) |
Feb 07, 2012 | 30.49 | 30.57 | 29.94 | 30.06 | 13,005,383 | -0.40(-1.30%) |
Feb 06, 2012 | 30.71 | 30.80 | 30.26 | 30.46 | 6,144,685 | -0.32(-1.04%) |
Feb 03, 2012 | 30.32 | 31.39 | 30.21 | 30.78 | 10,846,985 | +0.70(+2.33%) |
Feb 02, 2012 | 30.13 | 30.27 | 29.80 | 30.08 | 9,794,586 | +0.02(+0.08%) |
Feb 01, 2012 | 29.00 | 30.30 | 28.76 | 30.05 | 13,581,712 | +1.27(+4.40%) |
Jan 31, 2012 | 28.82 | 28.87 | 28.30 | 28.79 | 6,435,705 | +0.24(+0.83%) |
Jan 30, 2012 | 27.95 | 28.63 | 27.61 | 28.55 | 6,350,748 | +0.11(+0.40%) |
Jan 27, 2012 | 28.55 | 28.86 | 28.39 | 28.44 | 6,497,483 | -0.21(-0.75%) |
Jan 26, 2012 | 28.90 | 29.21 | 28.51 | 28.65 | 8,228,335 | -0.18(-0.64%) |
Jan 25, 2012 | 28.37 | 28.89 | 28.31 | 28.83 | 8,024,825 | +0.11(+0.37%) |
Jan 24, 2012 | 28.38 | 28.98 | 28.08 | 28.73 | 11,445,287 | +0.32(+1.13%) |
Jan 23, 2012 | 28.18 | 28.67 | 27.93 | 28.41 | 7,428,938 | +0.30(+1.06%) |
Jan 20, 2012 | 28.60 | 28.73 | 27.92 | 28.11 | 13,281,012 | -0.50(-1.76%) |
Jan 19, 2012 | 26.78 | 28.73 | 26.78 | 28.61 | 24,474,704 | +2.18(+8.25%) |
Jan 18, 2012 | 25.83 | 26.51 | 25.79 | 26.43 | 9,409,331 | +0.70(+2.73%) |
Jan 17, 2012 | 26.09 | 26.10 | 25.66 | 25.73 | 10,659,901 | -0.19(-0.74%) |
Jan 13, 2012 | 26.08 | 26.15 | 25.55 | 25.92 | 9,425,424 | -0.34(-1.31%) |
Jan 12, 2012 | 26.65 | 26.73 | 26.16 | 26.26 | 7,818,150 | -0.24(-0.92%) |
Jan 11, 2012 | 26.73 | 26.89 | 26.50 | 26.51 | 8,031,534 | -0.29(-1.08%) |
Jan 10, 2012 | 27.01 | 27.33 | 26.72 | 26.80 | 7,102,027 | +0.07(+0.27%) |
Jan 09, 2012 | 27.09 | 27.20 | 26.67 | 26.72 | 6,488,998 | -0.22(-0.82%) |
Jan 06, 2012 | 26.67 | 27.10 | 26.36 | 26.94 | 15,147,626 | +0.50(+1.89%) |
Jan 05, 2012 | 26.89 | 27.06 | 26.25 | 26.44 | 12,889,627 | -0.74(-2.72%) |
Jan 04, 2012 | 27.24 | 27.47 | 26.79 | 27.18 | 9,596,180 | -0.48(-1.74%) |
Dec 30, 2011 | 27.57 | 28.12 | 27.49 | 27.67 | 2,524,297 | -0.03(-0.11%) |
Dec 29, 2011 | 27.55 | 27.75 | 27.31 | 27.70 | 3,083,282 | +0.28(+1.03%) |
Dec 28, 2011 | 27.76 | 27.81 | 27.34 | 27.41 | 3,181,410 | -0.31(-1.13%) |
Dec 27, 2011 | 27.77 | 28.05 | 27.61 | 27.73 | 3,096,462 | -0.12(-0.44%) |
Dec 23, 2011 | 27.67 | 28.02 | 27.46 | 27.85 | 3,403,454 | +0.98(+3.66%) |
Dec 21, 2011 | 27.29 | 27.46 | 26.29 | 26.86 | 11,143,950 | -0.69(-2.52%) |
Dec 20, 2011 | 27.18 | 27.64 | 27.08 | 27.56 | 8,062,229 | +0.74(+2.76%) |
Dec 19, 2011 | 27.29 | 27.41 | 26.70 | 26.82 | 5,679,421 | -0.42(-1.54%) |
Dec 16, 2011 | 27.84 | 28.32 | 27.18 | 27.24 | 9,917,983 | -0.43(-1.57%) |
Dec 15, 2011 | 28.57 | 28.73 | 27.46 | 27.67 | 7,736,414 | -0.65(-2.29%) |
Dec 14, 2011 | 28.69 | 28.90 | 28.02 | 28.32 | 6,345,149 | -0.60(-2.08%) |
Dec 13, 2011 | 28.63 | 29.72 | 28.60 | 28.92 | 11,151,442 | +0.60(+2.13%) |
Dec 12, 2011 | 28.59 | 28.66 | 27.88 | 28.32 | 7,621,773 | -0.67(-2.32%) |
Dec 09, 2011 | 28.41 | 29.16 | 28.20 | 28.99 | 5,489,920 | +0.69(+2.45%) |
Dec 08, 2011 | 28.50 | 28.79 | 28.13 | 28.30 | 6,074,565 | -0.47(-1.64%) |
Dec 07, 2011 | 28.27 | 28.92 | 28.06 | 28.77 | 6,372,789 | +0.34(+1.18%) |
Dec 06, 2011 | 28.68 | 28.90 | 28.09 | 28.44 | 5,363,133 | -0.20(-0.69%) |
Dec 05, 2011 | 28.56 | 29.18 | 28.33 | 28.63 | 7,295,716 | +0.76(+2.74%) |
Dec 02, 2011 | 28.31 | 28.57 | 27.73 | 27.87 | 7,057,250 | -0.29(-1.03%) |