Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.13 | 34.52 | 33.89 | 33.91 | 6,863,761 | -0.15(-0.45%) |
Feb 28, 2012 | 34.02 | 34.53 | 33.69 | 34.06 | 4,305,071 | +0.12(+0.35%) |
Feb 27, 2012 | 34.08 | 34.26 | 33.68 | 33.94 | 15,824,988 | -0.31(-0.89%) |
Feb 24, 2012 | 34.30 | 34.30 | 33.84 | 34.25 | 11,682,743 | +0.07(+0.21%) |
Feb 23, 2012 | 33.75 | 34.25 | 33.64 | 34.18 | 13,290,382 | +0.43(+1.26%) |
Feb 22, 2012 | 33.78 | 34.01 | 33.38 | 33.75 | 6,031,303 | -0.23(-0.67%) |
Feb 21, 2012 | 34.40 | 34.49 | 33.57 | 33.98 | 8,631,298 | -0.46(-1.33%) |
Feb 17, 2012 | 34.79 | 34.79 | 34.05 | 34.43 | 7,933,620 | -0.20(-0.56%) |
Feb 16, 2012 | 33.97 | 34.78 | 33.56 | 34.63 | 6,940,137 | +0.59(+1.72%) |
Feb 15, 2012 | 33.93 | 34.13 | 33.63 | 34.04 | 5,940,448 | +0.08(+0.22%) |
Feb 14, 2012 | 33.89 | 34.08 | 33.48 | 33.97 | 7,917,365 | -0.12(-0.34%) |
Feb 13, 2012 | 34.25 | 34.28 | 33.62 | 34.09 | 5,987,651 | -0.07(-0.20%) |
Feb 10, 2012 | 32.86 | 34.24 | 32.86 | 34.15 | 9,513,034 | +0.96(+2.90%) |
Feb 09, 2012 | 33.48 | 33.66 | 33.12 | 33.19 | 6,071,036 | -0.17(-0.51%) |
Feb 08, 2012 | 32.56 | 33.42 | 32.51 | 33.36 | 10,637,242 | +1.03(+3.18%) |
Feb 07, 2012 | 32.03 | 32.46 | 31.72 | 32.33 | 5,675,011 | +0.08(+0.26%) |
Feb 06, 2012 | 32.01 | 32.27 | 31.78 | 32.25 | 7,799,215 | +0.22(+0.69%) |
Feb 03, 2012 | 31.34 | 32.17 | 31.19 | 32.03 | 10,641,630 | +0.87(+2.79%) |
Feb 02, 2012 | 29.24 | 31.17 | 29.10 | 31.16 | 17,215,418 | +2.40(+8.36%) |
Feb 01, 2012 | 28.33 | 28.94 | 28.21 | 28.75 | 6,422,539 | +0.70(+2.49%) |
Jan 31, 2012 | 28.12 | 28.27 | 27.71 | 28.05 | 5,940,730 | -0.06(-0.20%) |
Jan 30, 2012 | 27.99 | 28.26 | 27.91 | 28.11 | 3,224,293 | -0.10(-0.37%) |
Jan 27, 2012 | 28.04 | 28.35 | 27.89 | 28.21 | 2,090,609 | +0.05(+0.18%) |
Jan 26, 2012 | 28.34 | 28.61 | 28.11 | 28.16 | 3,000,894 | -0.19(-0.69%) |
Jan 25, 2012 | 28.12 | 28.74 | 28.12 | 28.36 | 4,013,526 | +0.19(+0.66%) |
Jan 24, 2012 | 27.70 | 28.23 | 27.53 | 28.17 | 3,178,293 | +0.24(+0.87%) |
Jan 23, 2012 | 28.08 | 28.26 | 27.90 | 27.93 | 3,566,328 | -0.17(-0.60%) |
Jan 20, 2012 | 27.82 | 28.17 | 27.56 | 28.10 | 4,368,752 | +0.27(+0.98%) |
Jan 19, 2012 | 27.31 | 28.55 | 27.28 | 27.82 | 12,728,577 | +0.57(+2.11%) |
Jan 18, 2012 | 26.85 | 27.29 | 26.47 | 27.25 | 4,231,717 | +0.41(+1.53%) |
Jan 17, 2012 | 27.70 | 28.10 | 26.61 | 26.84 | 8,365,878 | -0.63(-2.28%) |
Jan 13, 2012 | 27.15 | 27.64 | 26.97 | 27.47 | 5,652,250 | +0.15(+0.54%) |
Jan 12, 2012 | 26.46 | 27.34 | 26.42 | 27.32 | 5,733,006 | +0.85(+3.20%) |
Jan 11, 2012 | 26.66 | 26.77 | 26.32 | 26.47 | 6,650,078 | -0.18(-0.67%) |
Jan 10, 2012 | 26.85 | 26.98 | 26.53 | 26.65 | 8,336,304 | -0.08(-0.31%) |
Jan 09, 2012 | 27.22 | 27.58 | 26.48 | 26.73 | 12,012,637 | -0.67(-2.46%) |
Jan 06, 2012 | 27.57 | 27.64 | 26.89 | 27.41 | 11,075,604 | -0.54(-1.94%) |
Jan 05, 2012 | 28.10 | 28.23 | 27.71 | 27.95 | 6,650,693 | -0.28(-0.99%) |
Jan 04, 2012 | 28.60 | 28.80 | 28.12 | 28.23 | 4,607,526 | -0.31(-1.09%) |
Dec 30, 2011 | 28.62 | 28.72 | 28.38 | 28.54 | 1,974,500 | -0.19(-0.67%) |
Dec 29, 2011 | 28.58 | 29.02 | 28.41 | 28.73 | 1,930,396 | +0.32(+1.14%) |
Dec 28, 2011 | 28.67 | 28.80 | 28.35 | 28.41 | 1,979,938 | -0.31(-1.08%) |
Dec 27, 2011 | 28.83 | 28.99 | 28.70 | 28.72 | 2,011,023 | -0.14(-0.48%) |
Dec 23, 2011 | 28.93 | 28.93 | 28.45 | 28.86 | 3,603,235 | +0.59(+2.09%) |
Dec 21, 2011 | 29.05 | 29.15 | 27.77 | 28.27 | 6,171,078 | -0.80(-2.74%) |
Dec 20, 2011 | 28.70 | 29.21 | 28.56 | 29.06 | 3,641,039 | +0.72(+2.53%) |
Dec 19, 2011 | 28.35 | 28.45 | 28.20 | 28.35 | 4,501,568 | +0.00(+0.00%) |
Dec 16, 2011 | 28.24 | 28.46 | 28.09 | 28.35 | 6,539,801 | +0.34(+1.22%) |
Dec 15, 2011 | 28.23 | 28.36 | 27.88 | 28.00 | 4,162,018 | +0.19(+0.67%) |
Dec 14, 2011 | 27.88 | 28.14 | 27.75 | 27.82 | 3,544,197 | -0.25(-0.88%) |
Dec 13, 2011 | 28.46 | 28.62 | 27.74 | 28.06 | 3,615,553 | -0.29(-1.03%) |
Dec 12, 2011 | 28.69 | 28.80 | 27.95 | 28.36 | 5,283,199 | -0.53(-1.83%) |
Dec 09, 2011 | 28.63 | 29.36 | 28.42 | 28.89 | 4,243,172 | +0.41(+1.42%) |
Dec 08, 2011 | 29.18 | 29.37 | 28.30 | 28.48 | 4,874,972 | -1.00(-3.39%) |
Dec 07, 2011 | 28.88 | 29.75 | 28.54 | 29.48 | 4,573,250 | +0.50(+1.73%) |
Dec 06, 2011 | 29.00 | 29.20 | 28.74 | 28.98 | 3,800,430 | -0.03(-0.11%) |
Dec 05, 2011 | 29.90 | 30.10 | 28.78 | 29.01 | 5,144,043 | -0.49(-1.66%) |
Dec 02, 2011 | 29.62 | 30.25 | 29.11 | 29.50 | 6,094,080 | +0.39(+1.32%) |