Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.92 | 27.50 | 26.84 | 27.24 | 17,124,158 | +0.34(+1.28%) |
Mar 29, 2012 | 26.40 | 26.94 | 26.32 | 26.90 | 14,083,992 | +0.24(+0.89%) |
Mar 28, 2012 | 26.78 | 26.93 | 26.28 | 26.66 | 17,888,058 | -0.29(-1.07%) |
Mar 27, 2012 | 27.72 | 27.75 | 26.79 | 26.95 | 22,779,254 | -0.67(-2.44%) |
Mar 26, 2012 | 27.72 | 27.84 | 27.35 | 27.62 | 18,059,288 | +0.19(+0.69%) |
Mar 23, 2012 | 27.16 | 27.72 | 27.06 | 27.43 | 23,346,368 | +0.36(+1.33%) |
Mar 22, 2012 | 27.63 | 27.72 | 26.76 | 27.07 | 29,216,478 | -0.94(-3.37%) |
Mar 21, 2012 | 27.98 | 28.28 | 27.79 | 28.02 | 25,541,212 | -0.52(-1.81%) |
Mar 20, 2012 | 28.43 | 28.60 | 28.12 | 28.53 | 18,064,714 | -0.20(-0.69%) |
Mar 19, 2012 | 28.47 | 28.98 | 28.24 | 28.73 | 16,007,950 | +0.38(+1.33%) |
Mar 16, 2012 | 28.00 | 28.55 | 27.77 | 28.35 | 22,695,806 | +0.52(+1.86%) |
Mar 15, 2012 | 28.20 | 28.25 | 27.66 | 27.84 | 22,890,552 | -0.22(-0.79%) |
Mar 14, 2012 | 28.94 | 28.94 | 27.97 | 28.06 | 22,901,720 | -0.95(-3.28%) |
Mar 13, 2012 | 28.71 | 29.08 | 28.33 | 29.01 | 20,589,178 | +0.53(+1.84%) |
Mar 12, 2012 | 28.54 | 28.63 | 28.12 | 28.48 | 13,460,443 | -0.15(-0.52%) |
Mar 09, 2012 | 28.71 | 28.97 | 28.47 | 28.63 | 10,863,009 | +0.08(+0.29%) |
Mar 08, 2012 | 28.35 | 28.88 | 28.25 | 28.55 | 13,999,569 | +0.47(+1.67%) |
Mar 07, 2012 | 28.22 | 28.35 | 27.86 | 28.08 | 13,092,437 | +0.07(+0.23%) |
Mar 06, 2012 | 28.25 | 28.27 | 27.75 | 28.02 | 20,123,238 | -0.77(-2.68%) |
Mar 05, 2012 | 29.64 | 29.67 | 28.69 | 28.79 | 21,096,446 | -0.73(-2.48%) |
Mar 02, 2012 | 29.97 | 30.07 | 29.21 | 29.52 | 17,328,552 | -0.37(-1.23%) |
Mar 01, 2012 | 30.21 | 30.30 | 29.83 | 29.89 | 17,058,230 | -0.07(-0.25%) |
Feb 29, 2012 | 31.02 | 31.08 | 29.83 | 29.96 | 20,350,258 | -0.89(-2.89%) |
Feb 28, 2012 | 31.10 | 31.10 | 30.60 | 30.85 | 12,413,293 | -0.06(-0.19%) |
Feb 27, 2012 | 31.37 | 31.41 | 30.57 | 30.91 | 15,076,127 | -0.62(-1.97%) |
Feb 24, 2012 | 31.66 | 32.09 | 31.38 | 31.53 | 14,215,664 | +0.25(+0.79%) |
Feb 23, 2012 | 31.71 | 31.77 | 31.07 | 31.29 | 16,765,315 | -0.02(-0.08%) |
Feb 22, 2012 | 30.40 | 31.43 | 30.34 | 31.31 | 20,505,652 | +0.99(+3.27%) |
Feb 21, 2012 | 29.99 | 30.79 | 29.77 | 30.32 | 22,158,510 | +0.61(+2.04%) |
Feb 17, 2012 | 29.57 | 29.88 | 29.06 | 29.71 | 15,996,573 | +0.53(+1.82%) |
Feb 16, 2012 | 28.82 | 29.31 | 28.52 | 29.18 | 18,763,980 | +0.34(+1.16%) |
Feb 15, 2012 | 29.23 | 29.61 | 28.76 | 28.85 | 20,477,692 | -0.38(-1.32%) |
Feb 14, 2012 | 29.54 | 29.64 | 28.92 | 29.23 | 11,983,769 | -0.36(-1.22%) |
Feb 13, 2012 | 29.99 | 30.03 | 29.30 | 29.59 | 14,054,872 | +0.07(+0.22%) |
Feb 10, 2012 | 29.80 | 29.89 | 29.33 | 29.53 | 15,717,550 | -0.58(-1.93%) |
Feb 09, 2012 | 30.48 | 30.48 | 29.89 | 30.11 | 16,641,886 | -0.20(-0.68%) |
Feb 08, 2012 | 30.52 | 30.71 | 29.98 | 30.31 | 15,369,874 | +0.02(+0.05%) |
Feb 07, 2012 | 30.66 | 30.71 | 29.82 | 30.30 | 20,493,012 | -0.33(-1.07%) |
Feb 06, 2012 | 30.08 | 30.62 | 29.80 | 30.62 | 15,575,287 | +0.47(+1.55%) |
Feb 03, 2012 | 30.48 | 30.48 | 29.94 | 30.16 | 15,892,611 | +0.24(+0.79%) |
Feb 02, 2012 | 30.14 | 30.22 | 29.58 | 29.92 | 14,691,089 | -0.08(-0.27%) |
Feb 01, 2012 | 30.52 | 30.60 | 29.98 | 30.00 | 17,503,334 | -0.11(-0.38%) |
Jan 31, 2012 | 30.42 | 31.07 | 29.71 | 30.12 | 28,194,338 | +0.09(+0.30%) |
Jan 30, 2012 | 30.00 | 30.13 | 29.48 | 30.03 | 16,558,571 | -0.35(-1.16%) |
Jan 27, 2012 | 30.62 | 30.90 | 30.27 | 30.38 | 29,956,930 | +0.77(+2.60%) |
Jan 26, 2012 | 30.17 | 30.60 | 29.48 | 29.61 | 23,155,588 | -0.20(-0.69%) |
Jan 25, 2012 | 29.63 | 29.89 | 28.90 | 29.81 | 27,282,040 | +0.04(+0.14%) |
Jan 24, 2012 | 28.78 | 30.04 | 28.51 | 29.77 | 30,469,396 | +0.75(+2.60%) |
Jan 23, 2012 | 28.97 | 29.07 | 28.33 | 29.02 | 40,837,636 | -0.62(-2.10%) |
Jan 20, 2012 | 30.09 | 30.30 | 29.15 | 29.64 | 28,545,918 | -0.04(-0.14%) |
Jan 19, 2012 | 28.89 | 30.08 | 28.86 | 29.68 | 29,000,416 | +1.03(+3.60%) |
Jan 18, 2012 | 27.77 | 28.68 | 27.67 | 28.65 | 17,627,814 | +0.93(+3.34%) |
Jan 17, 2012 | 28.31 | 28.55 | 27.54 | 27.72 | 22,518,834 | -0.07(-0.24%) |
Jan 13, 2012 | 28.04 | 28.23 | 27.54 | 27.79 | 18,449,018 | -0.65(-2.27%) |
Jan 12, 2012 | 29.12 | 29.36 | 28.25 | 28.44 | 22,696,362 | -0.53(-1.84%) |
Jan 11, 2012 | 29.58 | 29.71 | 28.66 | 28.97 | 15,963,718 | -0.78(-2.62%) |
Jan 10, 2012 | 29.62 | 30.06 | 29.52 | 29.75 | 17,524,346 | +0.78(+2.69%) |
Jan 09, 2012 | 28.77 | 29.26 | 28.67 | 28.97 | 15,242,848 | +0.33(+1.14%) |
Jan 06, 2012 | 28.49 | 28.76 | 28.08 | 28.64 | 15,047,308 | +0.34(+1.22%) |
Jan 05, 2012 | 28.53 | 28.54 | 27.95 | 28.30 | 20,322,348 | -0.46(-1.59%) |