Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.04 | 29.84 | 28.91 | 29.63 | 1,764,458 | +0.76(+2.62%) |
Mar 29, 2012 | 28.49 | 28.93 | 28.11 | 28.87 | 1,799,764 | +0.11(+0.37%) |
Mar 28, 2012 | 29.24 | 29.27 | 28.47 | 28.77 | 1,488,668 | -0.62(-2.12%) |
Mar 27, 2012 | 29.76 | 29.76 | 29.27 | 29.39 | 1,364,748 | -0.35(-1.18%) |
Mar 26, 2012 | 29.97 | 30.11 | 29.52 | 29.74 | 881,352 | +0.16(+0.53%) |
Mar 23, 2012 | 29.73 | 29.90 | 29.24 | 29.58 | 1,401,424 | +0.00(+0.00%) |
Mar 22, 2012 | 30.33 | 30.46 | 29.30 | 29.58 | 1,874,364 | -1.42(-4.58%) |
Mar 21, 2012 | 31.41 | 31.41 | 30.82 | 31.00 | 1,289,204 | -0.36(-1.15%) |
Mar 20, 2012 | 31.66 | 31.83 | 31.20 | 31.36 | 1,421,046 | -0.76(-2.36%) |
Mar 19, 2012 | 31.00 | 32.31 | 31.00 | 32.12 | 1,856,290 | +1.12(+3.60%) |
Mar 16, 2012 | 30.75 | 31.13 | 30.68 | 31.00 | 2,693,256 | +0.43(+1.40%) |
Mar 15, 2012 | 29.87 | 30.66 | 29.56 | 30.57 | 1,738,364 | +0.81(+2.71%) |
Mar 14, 2012 | 30.16 | 30.50 | 29.64 | 29.77 | 1,940,736 | -0.38(-1.26%) |
Mar 13, 2012 | 29.98 | 30.26 | 29.52 | 30.15 | 2,300,998 | +0.37(+1.24%) |
Mar 12, 2012 | 31.03 | 31.08 | 29.55 | 29.78 | 2,323,618 | -1.30(-4.19%) |
Mar 09, 2012 | 31.52 | 31.90 | 30.75 | 31.08 | 1,536,116 | -0.32(-1.02%) |
Mar 08, 2012 | 31.48 | 31.69 | 30.93 | 31.40 | 949,313 | +0.30(+0.97%) |
Mar 07, 2012 | 31.18 | 31.62 | 30.78 | 31.10 | 1,656,779 | +0.03(+0.09%) |
Mar 06, 2012 | 30.83 | 31.12 | 30.00 | 31.07 | 1,827,998 | -0.23(-0.75%) |
Mar 05, 2012 | 31.91 | 31.91 | 30.97 | 31.30 | 1,530,107 | -0.60(-1.89%) |
Mar 02, 2012 | 32.71 | 32.96 | 31.81 | 31.90 | 1,049,720 | -0.96(-2.93%) |
Mar 01, 2012 | 31.80 | 33.31 | 31.80 | 32.87 | 1,577,742 | -0.30(-0.91%) |
Feb 29, 2012 | 33.82 | 33.88 | 32.98 | 33.17 | 1,630,495 | -0.60(-1.78%) |
Feb 28, 2012 | 33.90 | 34.59 | 33.73 | 33.77 | 2,387,966 | -0.14(-0.40%) |
Feb 27, 2012 | 33.27 | 34.47 | 33.11 | 33.90 | 2,268,741 | +0.56(+1.69%) |
Feb 24, 2012 | 33.16 | 33.47 | 32.93 | 33.34 | 1,869,263 | +0.28(+0.85%) |
Feb 23, 2012 | 31.78 | 33.92 | 31.78 | 33.06 | 4,126,341 | +2.39(+7.79%) |
Feb 22, 2012 | 31.27 | 31.62 | 30.43 | 30.67 | 2,678,550 | -0.89(-2.83%) |
Feb 21, 2012 | 31.86 | 31.89 | 31.44 | 31.56 | 1,375,655 | -0.04(-0.12%) |
Feb 17, 2012 | 31.48 | 31.82 | 31.04 | 31.60 | 1,153,029 | +0.40(+1.28%) |
Feb 16, 2012 | 30.26 | 31.72 | 30.07 | 31.20 | 2,632,914 | +0.83(+2.72%) |
Feb 15, 2012 | 30.41 | 30.86 | 30.12 | 30.38 | 1,202,593 | +0.26(+0.87%) |
Feb 14, 2012 | 30.03 | 30.35 | 29.77 | 30.12 | 2,056,092 | +0.10(+0.32%) |
Feb 13, 2012 | 29.92 | 30.12 | 29.57 | 30.02 | 1,370,000 | +0.50(+1.68%) |
Feb 10, 2012 | 30.12 | 30.22 | 29.27 | 29.52 | 2,797,354 | -1.04(-3.40%) |
Feb 09, 2012 | 29.57 | 30.76 | 29.35 | 30.56 | 2,880,306 | +1.02(+3.45%) |
Feb 08, 2012 | 28.98 | 29.59 | 28.71 | 29.54 | 2,485,588 | +0.55(+1.91%) |
Feb 07, 2012 | 28.90 | 29.07 | 28.32 | 28.99 | 1,140,148 | -0.05(-0.17%) |
Feb 06, 2012 | 28.64 | 29.06 | 28.24 | 29.04 | 1,398,645 | +0.15(+0.50%) |
Feb 03, 2012 | 28.66 | 29.04 | 28.49 | 28.89 | 1,212,009 | +0.54(+1.92%) |
Feb 02, 2012 | 28.19 | 28.49 | 28.07 | 28.35 | 1,196,382 | +0.27(+0.97%) |
Feb 01, 2012 | 28.17 | 28.32 | 27.68 | 28.08 | 1,921,608 | +0.25(+0.91%) |
Jan 31, 2012 | 28.66 | 28.73 | 27.74 | 27.82 | 1,361,647 | -0.57(-2.02%) |
Jan 30, 2012 | 27.98 | 28.49 | 27.64 | 28.40 | 1,545,973 | +0.01(+0.03%) |
Jan 27, 2012 | 28.00 | 28.62 | 27.95 | 28.39 | 1,723,946 | +0.25(+0.90%) |
Jan 26, 2012 | 29.34 | 29.34 | 27.90 | 28.13 | 3,304,481 | -1.01(-3.47%) |
Jan 25, 2012 | 27.93 | 29.20 | 27.65 | 29.14 | 2,780,069 | +1.07(+3.81%) |
Jan 24, 2012 | 27.69 | 28.28 | 27.40 | 28.08 | 2,540,685 | +0.02(+0.07%) |
Jan 23, 2012 | 26.81 | 28.26 | 26.81 | 28.06 | 2,859,667 | +1.39(+5.21%) |
Jan 20, 2012 | 26.56 | 26.79 | 26.05 | 26.67 | 3,604,730 | +0.00(+0.00%) |
Jan 19, 2012 | 26.91 | 27.09 | 26.52 | 26.67 | 1,884,228 | -0.18(-0.69%) |
Jan 18, 2012 | 26.23 | 26.88 | 26.13 | 26.85 | 1,988,986 | +0.62(+2.37%) |
Jan 17, 2012 | 26.52 | 26.63 | 25.99 | 26.23 | 1,467,064 | +0.10(+0.37%) |
Jan 13, 2012 | 27.09 | 27.41 | 25.97 | 26.13 | 3,294,083 | -1.46(-5.28%) |
Jan 12, 2012 | 28.23 | 28.23 | 27.45 | 27.59 | 2,668,585 | -0.69(-2.44%) |
Jan 11, 2012 | 29.81 | 29.82 | 27.97 | 28.28 | 3,403,404 | -1.73(-5.76%) |
Jan 10, 2012 | 30.56 | 30.66 | 29.84 | 30.01 | 1,645,047 | +0.05(+0.16%) |
Jan 09, 2012 | 30.12 | 30.33 | 29.77 | 29.96 | 1,001,824 | -0.25(-0.84%) |
Jan 06, 2012 | 30.87 | 30.92 | 30.17 | 30.21 | 1,602,590 | -0.54(-1.77%) |
Jan 05, 2012 | 30.71 | 31.00 | 30.16 | 30.76 | 2,101,612 | +0.19(+0.64%) |