Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.52 | 31.10 | 30.52 | 31.10 | 1,439,999 | +0.49(+1.61%) |
Mar 29, 2012 | 30.44 | 30.69 | 30.20 | 30.60 | 606,211 | -0.09(-0.30%) |
Mar 28, 2012 | 30.92 | 30.92 | 30.26 | 30.70 | 820,909 | -0.08(-0.26%) |
Mar 27, 2012 | 30.72 | 31.04 | 30.66 | 30.78 | 740,062 | +0.07(+0.22%) |
Mar 26, 2012 | 30.84 | 30.90 | 30.46 | 30.71 | 740,462 | +0.21(+0.67%) |
Mar 23, 2012 | 29.94 | 30.64 | 29.94 | 30.51 | 1,125,643 | +0.54(+1.81%) |
Mar 22, 2012 | 30.23 | 30.23 | 29.63 | 29.96 | 958,793 | -0.46(-1.52%) |
Mar 21, 2012 | 30.19 | 30.47 | 30.04 | 30.43 | 957,794 | +0.28(+0.92%) |
Mar 20, 2012 | 30.04 | 30.29 | 29.98 | 30.15 | 585,229 | -0.07(-0.24%) |
Mar 19, 2012 | 30.04 | 30.46 | 29.91 | 30.22 | 1,053,639 | +0.23(+0.75%) |
Mar 16, 2012 | 30.17 | 30.29 | 29.96 | 30.00 | 2,046,287 | -0.18(-0.59%) |
Mar 15, 2012 | 29.98 | 30.27 | 29.74 | 30.17 | 1,061,701 | +0.18(+0.60%) |
Mar 14, 2012 | 30.03 | 30.22 | 29.86 | 30.00 | 793,492 | -0.10(-0.33%) |
Mar 13, 2012 | 29.72 | 30.27 | 29.59 | 30.10 | 1,512,156 | +0.58(+1.95%) |
Mar 12, 2012 | 29.49 | 29.78 | 29.45 | 29.52 | 908,008 | +0.05(+0.16%) |
Mar 09, 2012 | 29.61 | 29.94 | 29.47 | 29.47 | 1,038,674 | -0.05(-0.18%) |
Mar 08, 2012 | 29.68 | 29.69 | 29.29 | 29.53 | 978,050 | -0.04(-0.13%) |
Mar 07, 2012 | 29.64 | 29.64 | 29.31 | 29.57 | 1,074,989 | +0.06(+0.20%) |
Mar 06, 2012 | 29.61 | 29.74 | 29.39 | 29.51 | 1,083,961 | -0.30(-1.02%) |
Mar 05, 2012 | 29.42 | 29.81 | 29.33 | 29.81 | 1,447,647 | +0.34(+1.15%) |
Mar 02, 2012 | 29.51 | 29.67 | 29.23 | 29.47 | 1,570,311 | -0.11(-0.36%) |
Mar 01, 2012 | 29.06 | 29.62 | 29.03 | 29.58 | 1,656,895 | +0.55(+1.89%) |
Feb 29, 2012 | 28.84 | 29.14 | 28.67 | 29.03 | 2,719,836 | +0.28(+0.99%) |
Feb 28, 2012 | 29.10 | 29.16 | 28.69 | 28.74 | 927,225 | -0.36(-1.25%) |
Feb 27, 2012 | 28.70 | 29.15 | 28.51 | 29.11 | 1,007,998 | +0.13(+0.46%) |
Feb 24, 2012 | 28.96 | 29.13 | 28.74 | 28.98 | 593,032 | +0.01(+0.02%) |
Feb 23, 2012 | 28.29 | 28.97 | 28.21 | 28.97 | 1,313,849 | +0.75(+2.68%) |
Feb 22, 2012 | 28.45 | 28.71 | 28.21 | 28.21 | 1,439,608 | -0.37(-1.30%) |
Feb 21, 2012 | 29.27 | 29.27 | 28.43 | 28.59 | 2,098,523 | -0.51(-1.75%) |
Feb 17, 2012 | 29.23 | 29.25 | 28.67 | 29.10 | 1,779,747 | +0.00(+0.00%) |
Feb 16, 2012 | 28.63 | 29.19 | 28.61 | 29.10 | 938,883 | +0.48(+1.67%) |
Feb 15, 2012 | 28.64 | 28.73 | 28.46 | 28.62 | 1,269,756 | +0.01(+0.05%) |
Feb 14, 2012 | 28.79 | 28.79 | 28.53 | 28.61 | 1,369,606 | -0.26(-0.89%) |
Feb 13, 2012 | 28.74 | 28.88 | 28.61 | 28.86 | 837,117 | +0.40(+1.40%) |
Feb 10, 2012 | 28.52 | 28.67 | 28.32 | 28.47 | 1,666,700 | -0.33(-1.15%) |
Feb 09, 2012 | 28.63 | 28.89 | 28.33 | 28.80 | 9,223,955 | +0.18(+0.62%) |
Feb 08, 2012 | 28.43 | 28.70 | 28.25 | 28.62 | 1,023,868 | +0.27(+0.96%) |
Feb 07, 2012 | 28.44 | 28.50 | 28.17 | 28.35 | 712,111 | -0.15(-0.53%) |
Feb 06, 2012 | 28.48 | 28.62 | 28.28 | 28.50 | 539,239 | -0.02(-0.07%) |
Feb 03, 2012 | 28.13 | 28.64 | 27.98 | 28.52 | 1,089,108 | +0.72(+2.57%) |
Feb 02, 2012 | 27.65 | 27.81 | 27.38 | 27.80 | 1,474,515 | +0.23(+0.84%) |
Feb 01, 2012 | 27.80 | 28.00 | 27.41 | 27.57 | 1,982,105 | +0.01(+0.02%) |
Jan 31, 2012 | 27.24 | 27.72 | 26.69 | 27.57 | 1,947,663 | -0.05(-0.19%) |
Jan 30, 2012 | 27.51 | 27.80 | 27.37 | 27.62 | 1,727,332 | -0.09(-0.31%) |
Jan 27, 2012 | 27.58 | 28.04 | 27.55 | 27.70 | 2,201,220 | +0.08(+0.29%) |
Jan 26, 2012 | 27.47 | 27.66 | 27.40 | 27.63 | 1,290,085 | +0.34(+1.24%) |
Jan 25, 2012 | 27.07 | 27.33 | 26.85 | 27.29 | 1,001,315 | +0.23(+0.86%) |
Jan 24, 2012 | 26.59 | 27.10 | 26.53 | 27.06 | 1,185,141 | +0.34(+1.29%) |
Jan 23, 2012 | 26.32 | 26.72 | 26.32 | 26.71 | 670,802 | +0.39(+1.48%) |
Jan 20, 2012 | 26.23 | 26.43 | 25.99 | 26.32 | 710,634 | +0.05(+0.18%) |
Jan 19, 2012 | 26.14 | 26.53 | 25.69 | 26.27 | 1,188,107 | +0.23(+0.86%) |
Jan 18, 2012 | 25.84 | 26.14 | 25.83 | 26.05 | 452,844 | +0.24(+0.92%) |
Jan 17, 2012 | 25.85 | 26.07 | 25.70 | 25.81 | 616,746 | +0.19(+0.72%) |
Jan 13, 2012 | 25.63 | 25.79 | 25.39 | 25.63 | 597,258 | -0.17(-0.64%) |
Jan 12, 2012 | 25.76 | 25.88 | 25.51 | 25.79 | 718,173 | -0.09(-0.36%) |
Jan 11, 2012 | 25.70 | 25.98 | 25.55 | 25.88 | 911,276 | +0.06(+0.23%) |
Jan 10, 2012 | 25.52 | 26.00 | 25.52 | 25.82 | 787,208 | +0.54(+2.12%) |
Jan 09, 2012 | 25.51 | 25.62 | 25.09 | 25.29 | 834,461 | -0.17(-0.68%) |
Jan 06, 2012 | 25.52 | 25.67 | 25.23 | 25.46 | 590,888 | -0.01(-0.05%) |
Jan 05, 2012 | 25.04 | 25.53 | 24.75 | 25.47 | 761,981 | +0.36(+1.45%) |