Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.41 | 29.67 | 29.28 | 29.54 | 8,573,400 | +0.15(+0.50%) |
Mar 29, 2012 | 28.68 | 29.41 | 28.68 | 29.39 | 6,976,448 | +0.48(+1.65%) |
Mar 28, 2012 | 28.97 | 29.15 | 28.58 | 28.91 | 4,932,967 | -0.09(-0.33%) |
Mar 27, 2012 | 28.72 | 29.17 | 28.70 | 29.01 | 5,387,689 | +0.38(+1.34%) |
Mar 26, 2012 | 28.59 | 28.79 | 28.47 | 28.63 | 4,129,005 | +0.22(+0.79%) |
Mar 23, 2012 | 28.37 | 28.46 | 28.08 | 28.40 | 5,167,659 | +0.03(+0.10%) |
Mar 22, 2012 | 28.67 | 28.93 | 28.25 | 28.37 | 6,861,797 | -0.41(-1.42%) |
Mar 21, 2012 | 28.78 | 29.00 | 28.65 | 28.78 | 6,481,474 | +0.12(+0.43%) |
Mar 20, 2012 | 28.55 | 28.83 | 28.52 | 28.66 | 8,352,465 | -0.11(-0.39%) |
Mar 19, 2012 | 29.29 | 29.29 | 28.67 | 28.77 | 8,845,904 | -0.97(-3.28%) |
Mar 16, 2012 | 30.14 | 30.17 | 29.66 | 29.74 | 5,156,500 | -0.44(-1.47%) |
Mar 15, 2012 | 30.35 | 30.38 | 29.85 | 30.18 | 3,137,682 | -0.04(-0.14%) |
Mar 14, 2012 | 30.07 | 30.41 | 30.07 | 30.23 | 4,800,431 | -0.04(-0.12%) |
Mar 13, 2012 | 30.00 | 30.40 | 29.89 | 30.26 | 5,917,789 | +0.40(+1.34%) |
Mar 12, 2012 | 29.60 | 30.10 | 29.54 | 29.86 | 4,546,660 | +0.19(+0.66%) |
Mar 09, 2012 | 29.57 | 29.75 | 29.35 | 29.66 | 4,792,461 | +0.70(+2.43%) |
Mar 08, 2012 | 28.60 | 29.07 | 28.55 | 28.96 | 3,553,028 | +0.49(+1.72%) |
Mar 07, 2012 | 28.50 | 28.62 | 28.28 | 28.47 | 3,798,934 | -0.01(-0.02%) |
Mar 06, 2012 | 28.25 | 28.85 | 28.21 | 28.48 | 6,681,932 | +0.07(+0.23%) |
Mar 05, 2012 | 28.32 | 28.55 | 27.99 | 28.41 | 4,397,379 | +0.02(+0.08%) |
Mar 02, 2012 | 28.70 | 28.76 | 28.23 | 28.39 | 5,332,742 | -0.28(-0.96%) |
Mar 01, 2012 | 28.85 | 29.24 | 28.54 | 28.67 | 8,645,900 | -0.48(-1.63%) |
Feb 29, 2012 | 29.11 | 29.49 | 28.85 | 29.14 | 8,397,427 | +0.08(+0.26%) |
Feb 28, 2012 | 28.88 | 29.15 | 28.62 | 29.06 | 4,867,184 | +0.20(+0.69%) |
Feb 27, 2012 | 28.96 | 28.99 | 28.64 | 28.86 | 7,294,031 | -0.13(-0.47%) |
Feb 24, 2012 | 28.83 | 29.20 | 28.75 | 29.00 | 9,105,350 | +0.19(+0.67%) |
Feb 23, 2012 | 29.67 | 29.71 | 28.69 | 28.81 | 16,163,659 | -1.81(-5.90%) |
Feb 22, 2012 | 30.43 | 30.79 | 30.24 | 30.61 | 7,413,792 | +0.23(+0.77%) |
Feb 21, 2012 | 30.52 | 30.90 | 30.20 | 30.38 | 7,138,859 | -0.01(-0.02%) |
Feb 17, 2012 | 30.48 | 30.75 | 30.23 | 30.38 | 4,679,673 | -0.10(-0.33%) |
Feb 16, 2012 | 29.80 | 30.58 | 29.77 | 30.48 | 6,847,315 | +0.66(+2.20%) |
Feb 15, 2012 | 29.91 | 29.91 | 29.67 | 29.83 | 5,466,101 | -0.03(-0.10%) |
Feb 14, 2012 | 29.50 | 29.94 | 29.33 | 29.86 | 5,386,636 | +0.35(+1.17%) |
Feb 13, 2012 | 29.45 | 29.59 | 29.25 | 29.51 | 4,167,758 | +0.25(+0.86%) |
Feb 10, 2012 | 29.30 | 29.30 | 29.01 | 29.26 | 5,685,197 | -0.34(-1.15%) |
Feb 09, 2012 | 29.37 | 29.62 | 29.22 | 29.60 | 6,484,213 | +0.19(+0.64%) |
Feb 08, 2012 | 29.35 | 29.59 | 29.18 | 29.41 | 6,294,851 | +0.04(+0.14%) |
Feb 07, 2012 | 28.59 | 29.59 | 28.48 | 29.37 | 9,963,969 | +0.75(+2.60%) |
Feb 06, 2012 | 28.66 | 28.91 | 28.44 | 28.62 | 5,419,459 | -0.16(-0.55%) |
Feb 03, 2012 | 27.71 | 28.89 | 27.66 | 28.78 | 10,452,621 | +1.35(+4.92%) |
Feb 02, 2012 | 27.58 | 27.58 | 26.89 | 27.43 | 9,746,772 | +0.71(+2.66%) |
Feb 01, 2012 | 27.16 | 27.30 | 26.67 | 26.72 | 10,104,217 | -0.25(-0.93%) |
Jan 31, 2012 | 27.16 | 27.24 | 26.85 | 26.98 | 7,123,293 | -0.06(-0.22%) |
Jan 30, 2012 | 27.13 | 27.32 | 26.88 | 27.03 | 6,843,469 | -0.35(-1.28%) |
Jan 27, 2012 | 27.20 | 27.46 | 27.08 | 27.39 | 6,025,537 | +0.14(+0.52%) |
Jan 26, 2012 | 28.13 | 28.19 | 27.15 | 27.25 | 9,585,779 | -0.76(-2.72%) |
Jan 25, 2012 | 28.08 | 28.24 | 27.66 | 28.01 | 7,330,501 | -0.11(-0.38%) |
Jan 24, 2012 | 27.75 | 28.15 | 27.75 | 28.11 | 4,509,048 | +0.25(+0.91%) |
Jan 23, 2012 | 27.77 | 27.93 | 27.57 | 27.86 | 5,196,492 | +0.08(+0.27%) |
Jan 20, 2012 | 28.42 | 28.60 | 27.73 | 27.79 | 7,294,471 | -0.65(-2.27%) |
Jan 19, 2012 | 28.19 | 28.64 | 28.13 | 28.43 | 6,880,900 | +0.22(+0.79%) |
Jan 18, 2012 | 27.60 | 28.28 | 27.50 | 28.21 | 6,408,841 | +0.56(+2.02%) |
Jan 17, 2012 | 27.72 | 27.93 | 27.54 | 27.65 | 5,627,130 | +0.10(+0.36%) |
Jan 13, 2012 | 27.09 | 27.84 | 27.05 | 27.55 | 6,946,345 | +0.33(+1.21%) |
Jan 12, 2012 | 27.01 | 27.30 | 26.86 | 27.22 | 5,798,225 | +0.23(+0.87%) |
Jan 11, 2012 | 27.04 | 27.14 | 26.76 | 26.99 | 5,903,655 | -0.01(-0.04%) |
Jan 10, 2012 | 27.13 | 27.15 | 26.83 | 27.00 | 7,113,405 | +0.01(+0.04%) |
Jan 09, 2012 | 27.33 | 27.41 | 26.85 | 26.99 | 6,314,614 | -0.29(-1.08%) |
Jan 06, 2012 | 27.17 | 27.61 | 27.02 | 27.28 | 7,112,075 | -0.01(-0.02%) |
Jan 05, 2012 | 26.55 | 27.63 | 26.51 | 27.29 | 15,577,920 | -0.49(-1.77%) |