Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.09 | 31.17 | 30.00 | 30.83 | 1,230,046 | +1.08(+3.63%) |
Mar 29, 2012 | 29.75 | 30.04 | 29.10 | 29.75 | 1,080,463 | -0.33(-1.10%) |
Mar 28, 2012 | 30.57 | 30.57 | 29.70 | 30.08 | 993,265 | -0.54(-1.76%) |
Mar 27, 2012 | 31.39 | 31.40 | 30.58 | 30.62 | 894,296 | -0.65(-2.08%) |
Mar 26, 2012 | 31.22 | 31.35 | 30.84 | 31.27 | 821,694 | +0.37(+1.20%) |
Mar 23, 2012 | 30.05 | 31.16 | 29.83 | 30.90 | 1,205,401 | +0.93(+3.10%) |
Mar 22, 2012 | 30.35 | 30.35 | 29.81 | 29.97 | 980,477 | -0.95(-3.07%) |
Mar 21, 2012 | 30.60 | 31.13 | 30.13 | 30.92 | 1,106,265 | +0.28(+0.91%) |
Mar 20, 2012 | 31.49 | 31.71 | 30.53 | 30.64 | 1,139,978 | -1.43(-4.46%) |
Mar 19, 2012 | 31.53 | 32.56 | 31.47 | 32.07 | 1,361,207 | +0.53(+1.68%) |
Mar 16, 2012 | 30.87 | 31.76 | 30.86 | 31.54 | 942,815 | +0.81(+2.64%) |
Mar 15, 2012 | 31.04 | 31.54 | 30.67 | 30.73 | 885,652 | -0.32(-1.03%) |
Mar 14, 2012 | 31.10 | 31.68 | 30.77 | 31.05 | 937,947 | -0.20(-0.64%) |
Mar 13, 2012 | 30.64 | 31.36 | 30.37 | 31.25 | 1,186,299 | +0.90(+2.97%) |
Mar 12, 2012 | 30.82 | 30.92 | 29.93 | 30.35 | 899,988 | -0.51(-1.65%) |
Mar 09, 2012 | 30.62 | 31.31 | 30.58 | 30.86 | 1,199,944 | +0.24(+0.78%) |
Mar 08, 2012 | 30.71 | 30.99 | 30.23 | 30.62 | 989,384 | +0.21(+0.69%) |
Mar 07, 2012 | 30.21 | 30.68 | 29.89 | 30.41 | 1,062,819 | +0.37(+1.23%) |
Mar 06, 2012 | 29.96 | 30.36 | 29.44 | 30.04 | 2,059,872 | -0.53(-1.73%) |
Mar 05, 2012 | 31.26 | 31.35 | 30.46 | 30.57 | 1,583,172 | -0.98(-3.11%) |
Mar 02, 2012 | 32.50 | 32.55 | 31.42 | 31.55 | 1,432,552 | -1.04(-3.19%) |
Mar 01, 2012 | 32.23 | 32.98 | 31.90 | 32.59 | 1,638,980 | +0.52(+1.62%) |
Feb 29, 2012 | 33.28 | 33.48 | 32.03 | 32.07 | 1,982,904 | -1.69(-5.01%) |
Feb 28, 2012 | 34.60 | 34.99 | 33.58 | 33.76 | 1,700,188 | -0.70(-2.03%) |
Feb 27, 2012 | 35.20 | 35.26 | 34.46 | 34.46 | 1,423,713 | -0.36(-1.03%) |
Feb 24, 2012 | 34.10 | 35.01 | 33.82 | 34.82 | 2,338,796 | +0.34(+0.99%) |
Feb 23, 2012 | 32.26 | 34.60 | 32.18 | 34.48 | 2,178,336 | +2.12(+6.55%) |
Feb 22, 2012 | 33.33 | 33.33 | 32.08 | 32.36 | 2,141,778 | -0.92(-2.76%) |
Feb 21, 2012 | 33.16 | 33.52 | 32.73 | 33.28 | 1,392,187 | +0.35(+1.06%) |
Feb 17, 2012 | 32.81 | 33.09 | 32.36 | 32.93 | 1,295,909 | +0.38(+1.17%) |
Feb 16, 2012 | 31.08 | 32.88 | 30.96 | 32.55 | 2,289,565 | +1.34(+4.29%) |
Feb 15, 2012 | 31.89 | 32.26 | 31.08 | 31.21 | 1,699,477 | -0.37(-1.17%) |
Feb 14, 2012 | 30.29 | 32.31 | 30.29 | 31.58 | 3,198,880 | +0.76(+2.47%) |
Feb 13, 2012 | 29.76 | 31.11 | 29.51 | 30.82 | 2,709,429 | +1.53(+5.22%) |
Feb 10, 2012 | 29.25 | 29.64 | 29.11 | 29.29 | 1,949,179 | -0.44(-1.48%) |
Feb 09, 2012 | 30.68 | 30.76 | 28.34 | 29.73 | 4,596,784 | -0.68(-2.24%) |
Feb 08, 2012 | 30.72 | 31.44 | 30.00 | 30.41 | 3,974,978 | -0.11(-0.36%) |
Feb 07, 2012 | 31.56 | 31.56 | 30.07 | 30.52 | 3,407,664 | -1.04(-3.30%) |
Feb 06, 2012 | 31.75 | 32.05 | 31.23 | 31.56 | 1,964,729 | -0.35(-1.10%) |
Feb 03, 2012 | 31.32 | 32.09 | 30.69 | 31.91 | 3,354,455 | +0.82(+2.64%) |
Feb 02, 2012 | 31.87 | 31.90 | 30.65 | 31.09 | 2,738,579 | -0.74(-2.32%) |
Feb 01, 2012 | 32.10 | 32.33 | 31.52 | 31.83 | 6,516,941 | -1.91(-5.66%) |
Jan 31, 2012 | 33.14 | 34.26 | 32.56 | 33.74 | 1,838,573 | +0.94(+2.87%) |
Jan 30, 2012 | 32.32 | 33.00 | 31.55 | 32.80 | 1,219,325 | -0.06(-0.18%) |
Jan 27, 2012 | 31.91 | 33.08 | 31.52 | 32.86 | 2,304,394 | -1.09(-3.21%) |
Jan 26, 2012 | 35.00 | 35.00 | 33.29 | 33.95 | 1,191,618 | -0.74(-2.13%) |
Jan 25, 2012 | 32.93 | 34.88 | 32.89 | 34.69 | 2,237,696 | +1.65(+4.99%) |
Jan 24, 2012 | 32.90 | 33.10 | 32.57 | 33.04 | 1,021,956 | -0.26(-0.78%) |
Jan 23, 2012 | 32.63 | 33.63 | 32.63 | 33.30 | 1,194,302 | +0.76(+2.34%) |
Jan 20, 2012 | 32.00 | 32.79 | 31.25 | 32.54 | 2,990,265 | -1.22(-3.61%) |
Jan 19, 2012 | 34.29 | 34.81 | 33.52 | 33.76 | 2,567,807 | -1.67(-4.71%) |
Jan 18, 2012 | 33.91 | 35.45 | 33.81 | 35.43 | 1,601,744 | +1.57(+4.64%) |
Jan 17, 2012 | 32.09 | 34.40 | 31.94 | 33.86 | 2,792,037 | +2.42(+7.70%) |
Jan 13, 2012 | 30.87 | 31.78 | 30.61 | 31.44 | 1,494,537 | +0.35(+1.13%) |
Jan 12, 2012 | 31.42 | 32.37 | 30.94 | 31.09 | 2,337,301 | -0.86(-2.69%) |
Jan 11, 2012 | 31.76 | 32.06 | 31.31 | 31.95 | 1,747,994 | +0.02(+0.06%) |
Jan 10, 2012 | 32.10 | 32.55 | 31.32 | 31.93 | 1,340,208 | +0.55(+1.75%) |
Jan 09, 2012 | 31.87 | 31.87 | 31.12 | 31.38 | 1,104,086 | -0.25(-0.79%) |
Jan 06, 2012 | 32.81 | 32.81 | 31.54 | 31.63 | 1,411,465 | -0.99(-3.03%) |
Jan 05, 2012 | 32.46 | 32.93 | 31.90 | 32.62 | 1,521,645 | +0.01(+0.03%) |