Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.38 | 32.52 | 31.73 | 31.73 | 712,315 | -0.48(-1.49%) |
Feb 28, 2012 | 32.38 | 32.54 | 32.06 | 32.21 | 979,301 | -0.15(-0.47%) |
Feb 27, 2012 | 32.16 | 32.53 | 31.87 | 32.36 | 597,658 | -0.10(-0.29%) |
Feb 24, 2012 | 32.64 | 32.65 | 32.41 | 32.46 | 789,901 | -0.17(-0.53%) |
Feb 23, 2012 | 32.24 | 32.63 | 32.01 | 32.63 | 1,450,854 | +0.46(+1.42%) |
Feb 22, 2012 | 32.45 | 32.56 | 32.14 | 32.18 | 893,024 | -0.35(-1.08%) |
Feb 21, 2012 | 32.79 | 32.85 | 32.37 | 32.53 | 474,229 | -0.19(-0.58%) |
Feb 17, 2012 | 32.85 | 32.88 | 32.69 | 32.72 | 311,804 | +0.04(+0.13%) |
Feb 16, 2012 | 32.06 | 32.70 | 32.06 | 32.68 | 725,561 | +0.65(+2.04%) |
Feb 15, 2012 | 32.53 | 32.53 | 31.94 | 32.02 | 338,086 | -0.31(-0.96%) |
Feb 14, 2012 | 32.40 | 32.40 | 32.06 | 32.34 | 656,584 | -0.19(-0.60%) |
Feb 13, 2012 | 32.43 | 32.58 | 32.26 | 32.53 | 522,294 | +0.45(+1.41%) |
Feb 10, 2012 | 32.26 | 32.30 | 32.03 | 32.08 | 799,615 | -0.50(-1.53%) |
Feb 09, 2012 | 32.83 | 32.88 | 32.37 | 32.58 | 537,948 | -0.16(-0.49%) |
Feb 08, 2012 | 32.76 | 32.96 | 32.46 | 32.74 | 829,736 | +0.07(+0.22%) |
Feb 07, 2012 | 32.71 | 32.84 | 32.48 | 32.67 | 1,655,926 | -0.06(-0.18%) |
Feb 06, 2012 | 32.69 | 32.81 | 32.58 | 32.73 | 904,760 | -0.08(-0.25%) |
Feb 03, 2012 | 32.64 | 32.95 | 32.60 | 32.81 | 1,679,279 | +0.67(+2.08%) |
Feb 02, 2012 | 32.04 | 32.26 | 31.88 | 32.14 | 8,176,780 | +0.20(+0.64%) |
Feb 01, 2012 | 31.49 | 31.97 | 31.39 | 31.94 | 1,275,538 | +0.74(+2.38%) |
Jan 31, 2012 | 31.44 | 31.48 | 31.01 | 31.20 | 277,600 | -0.03(-0.09%) |
Jan 30, 2012 | 31.21 | 31.32 | 30.97 | 31.23 | 504,382 | -0.22(-0.70%) |
Jan 27, 2012 | 31.17 | 31.47 | 31.14 | 31.44 | 601,234 | +0.15(+0.49%) |
Jan 26, 2012 | 31.62 | 31.62 | 31.14 | 31.29 | 464,742 | -0.12(-0.38%) |
Jan 25, 2012 | 31.13 | 31.48 | 30.94 | 31.41 | 1,227,081 | +0.26(+0.84%) |
Jan 24, 2012 | 30.76 | 31.20 | 30.58 | 31.15 | 363,901 | +0.21(+0.68%) |
Jan 23, 2012 | 31.04 | 31.23 | 30.73 | 30.94 | 413,619 | -0.08(-0.25%) |
Jan 20, 2012 | 30.91 | 31.10 | 30.78 | 31.02 | 286,006 | +0.12(+0.40%) |
Jan 19, 2012 | 30.87 | 30.97 | 30.67 | 30.89 | 569,310 | +0.17(+0.54%) |
Jan 18, 2012 | 30.15 | 30.73 | 30.07 | 30.73 | 414,379 | +0.59(+1.97%) |
Jan 17, 2012 | 30.47 | 30.52 | 30.07 | 30.14 | 388,934 | +0.02(+0.07%) |
Jan 13, 2012 | 30.11 | 30.23 | 29.84 | 30.11 | 245,592 | -0.29(-0.97%) |
Jan 12, 2012 | 30.31 | 30.45 | 29.94 | 30.41 | 4,962,629 | +0.22(+0.73%) |
Jan 11, 2012 | 29.93 | 30.26 | 29.87 | 30.19 | 194,114 | +0.13(+0.44%) |
Jan 10, 2012 | 29.98 | 30.13 | 29.93 | 30.06 | 267,119 | +0.48(+1.61%) |
Jan 09, 2012 | 29.65 | 29.66 | 29.32 | 29.58 | 346,478 | +0.07(+0.25%) |
Jan 06, 2012 | 29.50 | 29.71 | 29.28 | 29.51 | 303,443 | -0.10(-0.32%) |
Jan 05, 2012 | 29.13 | 29.71 | 28.85 | 29.60 | 708,196 | +0.22(+0.75%) |
Jan 04, 2012 | 29.46 | 29.51 | 29.18 | 29.38 | 1,131,911 | +0.47(+1.62%) |
Dec 30, 2011 | 29.11 | 29.31 | 28.91 | 28.91 | 301,602 | -0.28(-0.95%) |
Dec 29, 2011 | 28.97 | 29.27 | 28.88 | 29.19 | 496,991 | +0.42(+1.45%) |
Dec 28, 2011 | 29.43 | 29.43 | 28.75 | 28.77 | 200,436 | -0.63(-2.16%) |
Dec 27, 2011 | 29.14 | 29.57 | 29.08 | 29.41 | 483,105 | +0.11(+0.37%) |
Dec 23, 2011 | 29.36 | 29.36 | 29.12 | 29.30 | 781,576 | +0.36(+1.26%) |
Dec 21, 2011 | 28.50 | 29.04 | 28.36 | 28.93 | 1,229,557 | +0.35(+1.23%) |
Dec 20, 2011 | 27.98 | 28.64 | 27.95 | 28.58 | 179,258 | +1.21(+4.43%) |
Dec 19, 2011 | 28.14 | 28.27 | 27.31 | 27.37 | 562,674 | -0.54(-1.92%) |
Dec 16, 2011 | 27.88 | 28.29 | 27.68 | 27.91 | 214,699 | +0.24(+0.88%) |
Dec 15, 2011 | 27.74 | 27.77 | 27.43 | 27.66 | 260,634 | +0.38(+1.38%) |
Dec 14, 2011 | 27.50 | 27.64 | 27.28 | 27.29 | 131,730 | -0.40(-1.46%) |
Dec 13, 2011 | 28.45 | 28.57 | 27.54 | 27.69 | 390,052 | -0.47(-1.67%) |
Dec 12, 2011 | 28.18 | 28.36 | 27.84 | 28.16 | 252,547 | -0.43(-1.50%) |
Dec 09, 2011 | 27.72 | 28.74 | 27.70 | 28.59 | 213,899 | +0.88(+3.19%) |
Dec 08, 2011 | 28.39 | 28.43 | 27.65 | 27.71 | 285,368 | -0.97(-3.38%) |
Dec 07, 2011 | 28.48 | 28.73 | 28.01 | 28.68 | 180,082 | +0.02(+0.09%) |
Dec 06, 2011 | 28.65 | 28.86 | 28.44 | 28.65 | 143,083 | +0.03(+0.12%) |
Dec 05, 2011 | 28.75 | 28.91 | 28.45 | 28.62 | 468,156 | +0.40(+1.42%) |
Dec 02, 2011 | 28.44 | 28.72 | 28.17 | 28.22 | 344,435 | +0.12(+0.44%) |