Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.93 | 27.50 | 26.85 | 27.25 | 17,120,586 | +0.34(+1.28%) |
Mar 29, 2012 | 26.40 | 26.95 | 26.33 | 26.91 | 14,081,054 | +0.24(+0.89%) |
Mar 28, 2012 | 26.78 | 26.93 | 26.29 | 26.67 | 17,884,328 | -0.29(-1.07%) |
Mar 27, 2012 | 27.73 | 27.76 | 26.80 | 26.95 | 22,774,502 | -0.67(-2.44%) |
Mar 26, 2012 | 27.73 | 27.85 | 27.36 | 27.63 | 18,055,522 | +0.19(+0.69%) |
Mar 23, 2012 | 27.17 | 27.73 | 27.07 | 27.44 | 23,341,500 | +0.36(+1.33%) |
Mar 22, 2012 | 27.64 | 27.73 | 26.77 | 27.08 | 29,210,384 | -0.94(-3.37%) |
Mar 21, 2012 | 27.99 | 28.28 | 27.79 | 28.02 | 25,535,886 | -0.52(-1.81%) |
Mar 20, 2012 | 28.43 | 28.60 | 28.13 | 28.54 | 18,060,948 | -0.20(-0.69%) |
Mar 19, 2012 | 28.47 | 28.98 | 28.24 | 28.74 | 16,004,611 | +0.38(+1.33%) |
Mar 16, 2012 | 28.01 | 28.56 | 27.78 | 28.36 | 22,691,072 | +0.52(+1.86%) |
Mar 15, 2012 | 28.20 | 28.25 | 27.67 | 27.84 | 22,885,778 | -0.22(-0.79%) |
Mar 14, 2012 | 28.94 | 28.95 | 27.97 | 28.06 | 22,896,944 | -0.95(-3.28%) |
Mar 13, 2012 | 28.72 | 29.09 | 28.33 | 29.02 | 20,584,884 | +0.53(+1.84%) |
Mar 12, 2012 | 28.55 | 28.64 | 28.13 | 28.49 | 13,457,635 | -0.15(-0.52%) |
Mar 09, 2012 | 28.72 | 28.97 | 28.48 | 28.64 | 10,860,743 | +0.08(+0.29%) |
Mar 08, 2012 | 28.36 | 28.88 | 28.26 | 28.56 | 13,996,649 | +0.47(+1.67%) |
Mar 07, 2012 | 28.23 | 28.36 | 27.87 | 28.09 | 13,089,706 | +0.07(+0.23%) |
Mar 06, 2012 | 28.25 | 28.28 | 27.76 | 28.02 | 20,119,040 | -0.77(-2.68%) |
Mar 05, 2012 | 29.65 | 29.67 | 28.69 | 28.79 | 21,092,046 | -0.73(-2.48%) |
Mar 02, 2012 | 29.97 | 30.08 | 29.22 | 29.52 | 17,324,938 | -0.37(-1.23%) |
Mar 01, 2012 | 30.21 | 30.31 | 29.84 | 29.89 | 17,054,674 | -0.07(-0.25%) |
Feb 29, 2012 | 31.02 | 31.09 | 29.84 | 29.97 | 20,346,014 | -0.89(-2.89%) |
Feb 28, 2012 | 31.10 | 31.10 | 30.61 | 30.86 | 12,410,704 | -0.06(-0.19%) |
Feb 27, 2012 | 31.38 | 31.42 | 30.57 | 30.92 | 15,072,983 | -0.62(-1.97%) |
Feb 24, 2012 | 31.66 | 32.10 | 31.38 | 31.54 | 14,212,700 | +0.25(+0.79%) |
Feb 23, 2012 | 31.72 | 31.78 | 31.07 | 31.29 | 16,761,819 | -0.02(-0.08%) |
Feb 22, 2012 | 30.41 | 31.44 | 30.35 | 31.32 | 20,501,376 | +0.99(+3.27%) |
Feb 21, 2012 | 30.00 | 30.79 | 29.78 | 30.33 | 22,153,890 | +0.61(+2.04%) |
Feb 17, 2012 | 29.57 | 29.88 | 29.07 | 29.72 | 15,993,238 | +0.53(+1.82%) |
Feb 16, 2012 | 28.83 | 29.32 | 28.52 | 29.19 | 18,760,066 | +0.34(+1.16%) |
Feb 15, 2012 | 29.24 | 29.61 | 28.77 | 28.85 | 20,473,422 | -0.38(-1.32%) |
Feb 14, 2012 | 29.55 | 29.65 | 28.93 | 29.24 | 11,981,270 | -0.36(-1.22%) |
Feb 13, 2012 | 30.00 | 30.04 | 29.30 | 29.60 | 14,051,941 | +0.07(+0.22%) |
Feb 10, 2012 | 29.81 | 29.89 | 29.34 | 29.53 | 15,714,273 | -0.58(-1.93%) |
Feb 09, 2012 | 30.49 | 30.49 | 29.90 | 30.11 | 16,638,416 | -0.20(-0.68%) |
Feb 08, 2012 | 30.52 | 30.71 | 29.99 | 30.32 | 15,366,669 | +0.02(+0.05%) |
Feb 07, 2012 | 30.67 | 30.71 | 29.83 | 30.30 | 20,488,738 | -0.33(-1.07%) |
Feb 06, 2012 | 30.09 | 30.63 | 29.81 | 30.63 | 15,572,040 | +0.47(+1.55%) |
Feb 03, 2012 | 30.48 | 30.48 | 29.94 | 30.16 | 15,889,297 | +0.24(+0.79%) |
Feb 02, 2012 | 30.15 | 30.23 | 29.58 | 29.93 | 14,688,026 | -0.08(-0.27%) |
Feb 01, 2012 | 30.52 | 30.61 | 29.98 | 30.01 | 17,499,684 | -0.11(-0.38%) |
Jan 31, 2012 | 30.43 | 31.08 | 29.72 | 30.12 | 28,188,458 | +0.09(+0.30%) |
Jan 30, 2012 | 30.01 | 30.14 | 29.48 | 30.03 | 16,555,118 | -0.35(-1.16%) |
Jan 27, 2012 | 30.62 | 30.91 | 30.28 | 30.38 | 29,950,684 | +0.77(+2.60%) |
Jan 26, 2012 | 30.18 | 30.61 | 29.48 | 29.61 | 23,150,760 | -0.20(-0.69%) |
Jan 25, 2012 | 29.64 | 29.89 | 28.91 | 29.82 | 27,276,352 | +0.04(+0.14%) |
Jan 24, 2012 | 28.79 | 30.05 | 28.52 | 29.78 | 30,463,042 | +0.75(+2.60%) |
Jan 23, 2012 | 28.98 | 29.07 | 28.34 | 29.02 | 40,829,120 | -0.62(-2.10%) |
Jan 20, 2012 | 30.10 | 30.30 | 29.16 | 29.65 | 28,539,966 | -0.04(-0.14%) |
Jan 19, 2012 | 28.89 | 30.09 | 28.87 | 29.69 | 28,994,368 | +1.03(+3.60%) |
Jan 18, 2012 | 27.77 | 28.69 | 27.67 | 28.66 | 17,624,138 | +0.93(+3.34%) |
Jan 17, 2012 | 28.31 | 28.56 | 27.55 | 27.73 | 22,514,138 | -0.07(-0.24%) |
Jan 13, 2012 | 28.04 | 28.24 | 27.55 | 27.80 | 18,445,172 | -0.65(-2.27%) |
Jan 12, 2012 | 29.13 | 29.37 | 28.25 | 28.44 | 22,691,630 | -0.53(-1.84%) |
Jan 11, 2012 | 29.58 | 29.72 | 28.66 | 28.98 | 15,960,389 | -0.78(-2.62%) |
Jan 10, 2012 | 29.62 | 30.06 | 29.52 | 29.75 | 17,520,692 | +0.78(+2.69%) |
Jan 09, 2012 | 28.78 | 29.27 | 28.68 | 28.98 | 15,239,669 | +0.33(+1.14%) |
Jan 06, 2012 | 28.50 | 28.76 | 28.08 | 28.65 | 15,044,171 | +0.34(+1.22%) |
Jan 05, 2012 | 28.53 | 28.54 | 27.95 | 28.30 | 20,318,110 | -0.46(-1.59%) |