Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.68 | 30.95 | 30.55 | 30.82 | 8,217,785 | +0.15(+0.50%) |
Mar 29, 2012 | 29.93 | 30.69 | 29.93 | 30.67 | 6,687,073 | +0.50(+1.65%) |
Mar 28, 2012 | 30.22 | 30.41 | 29.82 | 30.17 | 4,728,354 | -0.10(-0.33%) |
Mar 27, 2012 | 29.96 | 30.43 | 29.94 | 30.26 | 5,164,214 | +0.40(+1.34%) |
Mar 26, 2012 | 29.83 | 30.03 | 29.70 | 29.86 | 3,957,739 | +0.23(+0.79%) |
Mar 23, 2012 | 29.59 | 29.69 | 29.29 | 29.63 | 4,953,311 | +0.03(+0.10%) |
Mar 22, 2012 | 29.91 | 30.18 | 29.47 | 29.60 | 6,577,178 | -0.43(-1.42%) |
Mar 21, 2012 | 30.02 | 30.26 | 29.89 | 30.02 | 6,212,630 | +0.13(+0.43%) |
Mar 20, 2012 | 29.79 | 30.08 | 29.75 | 29.90 | 8,006,015 | -0.12(-0.39%) |
Mar 19, 2012 | 30.55 | 30.55 | 29.91 | 30.01 | 8,478,986 | -1.02(-3.28%) |
Mar 16, 2012 | 31.45 | 31.48 | 30.94 | 31.03 | 4,942,614 | -0.46(-1.47%) |
Mar 15, 2012 | 31.66 | 31.69 | 31.14 | 31.49 | 3,007,534 | -0.04(-0.14%) |
Mar 14, 2012 | 31.37 | 31.72 | 31.37 | 31.53 | 4,601,315 | -0.04(-0.12%) |
Mar 13, 2012 | 31.29 | 31.72 | 31.18 | 31.57 | 5,672,326 | +0.42(+1.34%) |
Mar 12, 2012 | 30.88 | 31.40 | 30.82 | 31.15 | 4,358,069 | +0.20(+0.66%) |
Mar 09, 2012 | 30.85 | 31.03 | 30.62 | 30.95 | 4,593,675 | +0.73(+2.43%) |
Mar 08, 2012 | 29.83 | 30.33 | 29.78 | 30.22 | 3,405,652 | +0.51(+1.72%) |
Mar 07, 2012 | 29.73 | 29.86 | 29.50 | 29.70 | 3,641,359 | -0.01(-0.02%) |
Mar 06, 2012 | 29.47 | 30.10 | 29.43 | 29.71 | 6,404,773 | +0.07(+0.23%) |
Mar 05, 2012 | 29.55 | 29.79 | 29.20 | 29.64 | 4,214,981 | +0.02(+0.08%) |
Mar 02, 2012 | 29.94 | 30.00 | 29.45 | 29.62 | 5,111,546 | -0.29(-0.96%) |
Mar 01, 2012 | 30.10 | 30.51 | 29.77 | 29.91 | 8,287,277 | -0.50(-1.63%) |
Feb 29, 2012 | 30.37 | 30.76 | 30.10 | 30.40 | 8,049,111 | +0.08(+0.26%) |
Feb 28, 2012 | 30.13 | 30.41 | 29.86 | 30.32 | 4,665,298 | +0.21(+0.69%) |
Feb 27, 2012 | 30.22 | 30.25 | 29.88 | 30.11 | 6,991,483 | -0.14(-0.47%) |
Feb 24, 2012 | 30.08 | 30.47 | 29.99 | 30.25 | 8,727,670 | +0.20(+0.67%) |
Feb 23, 2012 | 30.95 | 30.99 | 29.93 | 30.05 | 15,493,209 | -1.88(-5.90%) |
Feb 22, 2012 | 31.75 | 32.13 | 31.55 | 31.94 | 7,106,276 | +0.24(+0.77%) |
Feb 21, 2012 | 31.84 | 32.24 | 31.51 | 31.69 | 6,842,747 | -0.01(-0.02%) |
Feb 17, 2012 | 31.80 | 32.08 | 31.54 | 31.70 | 4,485,566 | -0.10(-0.33%) |
Feb 16, 2012 | 31.09 | 31.90 | 31.06 | 31.80 | 6,563,296 | +0.69(+2.20%) |
Feb 15, 2012 | 31.21 | 31.21 | 30.95 | 31.12 | 5,239,373 | -0.03(-0.10%) |
Feb 14, 2012 | 30.77 | 31.23 | 30.60 | 31.15 | 5,163,204 | +0.36(+1.17%) |
Feb 13, 2012 | 30.73 | 30.87 | 30.51 | 30.79 | 3,994,884 | +0.26(+0.86%) |
Feb 10, 2012 | 30.57 | 30.57 | 30.26 | 30.52 | 5,449,381 | -0.35(-1.15%) |
Feb 09, 2012 | 30.64 | 30.90 | 30.48 | 30.88 | 6,215,255 | +0.20(+0.64%) |
Feb 08, 2012 | 30.62 | 30.87 | 30.44 | 30.68 | 6,033,748 | +0.04(+0.14%) |
Feb 07, 2012 | 29.83 | 30.87 | 29.71 | 30.64 | 9,550,675 | +0.78(+2.60%) |
Feb 06, 2012 | 29.90 | 30.17 | 29.67 | 29.86 | 5,194,666 | -0.17(-0.55%) |
Feb 03, 2012 | 28.91 | 30.14 | 28.85 | 30.03 | 10,019,059 | +1.41(+4.92%) |
Feb 02, 2012 | 28.77 | 28.77 | 28.06 | 28.62 | 9,342,487 | +0.74(+2.66%) |
Feb 01, 2012 | 28.33 | 28.49 | 27.82 | 27.88 | 9,685,106 | -0.26(-0.94%) |
Jan 31, 2012 | 28.34 | 28.42 | 28.01 | 28.14 | 6,827,827 | -0.06(-0.22%) |
Jan 30, 2012 | 28.30 | 28.50 | 28.04 | 28.20 | 6,559,609 | -0.37(-1.29%) |
Jan 27, 2012 | 28.38 | 28.65 | 28.25 | 28.57 | 5,775,605 | +0.15(+0.52%) |
Jan 26, 2012 | 29.34 | 29.41 | 28.33 | 28.42 | 9,188,172 | -0.80(-2.72%) |
Jan 25, 2012 | 29.30 | 29.46 | 28.86 | 29.22 | 7,026,440 | -0.11(-0.38%) |
Jan 24, 2012 | 28.95 | 29.37 | 28.95 | 29.33 | 4,322,018 | +0.26(+0.91%) |
Jan 23, 2012 | 28.98 | 29.13 | 28.76 | 29.07 | 4,980,947 | +0.08(+0.27%) |
Jan 20, 2012 | 29.65 | 29.84 | 28.93 | 28.99 | 6,991,905 | -0.67(-2.27%) |
Jan 19, 2012 | 29.41 | 29.88 | 29.34 | 29.66 | 6,595,488 | +0.23(+0.79%) |
Jan 18, 2012 | 28.79 | 29.51 | 28.69 | 29.43 | 6,143,010 | +0.58(+2.02%) |
Jan 17, 2012 | 28.92 | 29.13 | 28.73 | 28.85 | 5,393,723 | +0.10(+0.36%) |
Jan 13, 2012 | 28.27 | 29.05 | 28.22 | 28.74 | 6,658,218 | +0.34(+1.21%) |
Jan 12, 2012 | 28.18 | 28.48 | 28.03 | 28.40 | 5,557,722 | +0.24(+0.87%) |
Jan 11, 2012 | 28.21 | 28.31 | 27.92 | 28.16 | 5,658,778 | -0.01(-0.04%) |
Jan 10, 2012 | 28.31 | 28.33 | 27.99 | 28.17 | 6,818,349 | +0.01(+0.04%) |
Jan 09, 2012 | 28.52 | 28.60 | 28.01 | 28.16 | 6,052,691 | -0.31(-1.08%) |
Jan 06, 2012 | 28.35 | 28.80 | 28.19 | 28.46 | 6,817,075 | -0.01(-0.02%) |
Jan 05, 2012 | 27.70 | 28.83 | 27.66 | 28.47 | 14,931,766 | -0.51(-1.77%) |