Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.18 | 31.41 | 31.15 | 31.39 | 3,727,745 | +0.26(+0.85%) |
Mar 29, 2012 | 30.97 | 31.16 | 30.76 | 31.13 | 2,439,188 | +0.06(+0.18%) |
Mar 28, 2012 | 31.19 | 31.37 | 30.93 | 31.08 | 2,902,134 | -0.20(-0.63%) |
Mar 27, 2012 | 31.09 | 31.38 | 31.08 | 31.27 | 3,049,014 | +0.18(+0.59%) |
Mar 26, 2012 | 30.98 | 31.23 | 30.92 | 31.09 | 2,768,096 | +0.26(+0.86%) |
Mar 23, 2012 | 30.95 | 31.09 | 30.80 | 30.82 | 3,122,166 | -0.09(-0.28%) |
Mar 22, 2012 | 30.78 | 31.05 | 30.78 | 30.91 | 3,941,207 | -0.02(-0.08%) |
Mar 21, 2012 | 31.05 | 31.12 | 30.89 | 30.94 | 2,385,627 | -0.11(-0.36%) |
Mar 20, 2012 | 31.05 | 31.17 | 30.81 | 31.05 | 3,817,169 | +0.23(+0.76%) |
Mar 19, 2012 | 30.81 | 31.10 | 30.76 | 30.81 | 2,682,623 | -0.04(-0.12%) |
Mar 16, 2012 | 30.92 | 31.06 | 30.80 | 30.85 | 4,624,882 | -0.10(-0.32%) |
Mar 15, 2012 | 30.97 | 31.17 | 30.86 | 30.95 | 3,599,713 | -0.04(-0.14%) |
Mar 14, 2012 | 31.46 | 31.54 | 30.94 | 30.99 | 4,215,662 | -0.50(-1.58%) |
Mar 13, 2012 | 31.50 | 31.55 | 31.27 | 31.49 | 3,099,382 | +0.02(+0.06%) |
Mar 12, 2012 | 31.18 | 31.51 | 31.14 | 31.47 | 3,841,302 | +0.35(+1.12%) |
Mar 09, 2012 | 31.12 | 31.14 | 30.89 | 31.12 | 2,819,221 | +0.10(+0.32%) |
Mar 08, 2012 | 31.00 | 31.09 | 30.84 | 31.02 | 2,230,050 | +0.07(+0.22%) |
Mar 07, 2012 | 30.92 | 31.00 | 30.73 | 30.95 | 2,636,229 | -0.02(-0.06%) |
Mar 06, 2012 | 31.00 | 31.05 | 30.79 | 30.97 | 2,730,614 | -0.18(-0.59%) |
Mar 05, 2012 | 30.89 | 31.22 | 30.78 | 31.16 | 2,469,240 | +0.18(+0.59%) |
Mar 02, 2012 | 30.89 | 31.05 | 30.73 | 30.97 | 2,907,564 | +0.07(+0.22%) |
Mar 01, 2012 | 30.92 | 31.19 | 30.76 | 30.90 | 4,034,505 | -0.04(-0.12%) |
Feb 29, 2012 | 31.14 | 31.23 | 30.86 | 30.94 | 4,074,865 | -0.15(-0.50%) |
Feb 28, 2012 | 31.25 | 31.34 | 30.99 | 31.10 | 4,027,119 | -0.10(-0.31%) |
Feb 27, 2012 | 31.03 | 31.25 | 30.91 | 31.19 | 19,262,410 | +0.05(+0.18%) |
Feb 24, 2012 | 30.94 | 31.25 | 30.85 | 31.14 | 14,179,714 | +0.23(+0.75%) |
Feb 23, 2012 | 30.61 | 30.93 | 30.60 | 30.91 | 14,498,822 | +0.29(+0.93%) |
Feb 22, 2012 | 30.38 | 30.69 | 30.38 | 30.62 | 3,002,258 | +0.20(+0.66%) |
Feb 21, 2012 | 30.77 | 30.77 | 30.42 | 30.42 | 5,005,683 | -0.26(-0.85%) |
Feb 17, 2012 | 30.72 | 30.74 | 30.51 | 30.68 | 3,623,930 | +0.09(+0.30%) |
Feb 16, 2012 | 30.43 | 30.65 | 30.42 | 30.59 | 3,041,352 | +0.21(+0.68%) |
Feb 15, 2012 | 30.50 | 30.50 | 30.28 | 30.39 | 3,357,878 | -0.09(-0.30%) |
Feb 14, 2012 | 30.28 | 30.55 | 30.19 | 30.48 | 3,735,461 | +0.18(+0.60%) |
Feb 13, 2012 | 30.33 | 30.43 | 30.22 | 30.30 | 3,056,682 | +0.01(+0.04%) |
Feb 10, 2012 | 30.20 | 30.28 | 30.07 | 30.28 | 2,361,512 | +0.03(+0.10%) |
Feb 09, 2012 | 30.43 | 30.43 | 30.23 | 30.25 | 4,629,179 | -0.21(-0.68%) |
Feb 08, 2012 | 30.64 | 30.73 | 30.32 | 30.46 | 3,187,015 | -0.13(-0.44%) |
Feb 07, 2012 | 30.43 | 30.71 | 30.24 | 30.59 | 3,606,055 | +0.09(+0.30%) |
Feb 06, 2012 | 30.47 | 30.63 | 30.40 | 30.50 | 2,284,795 | -0.07(-0.22%) |
Feb 03, 2012 | 30.87 | 30.93 | 30.42 | 30.57 | 4,584,684 | -0.08(-0.26%) |
Feb 02, 2012 | 30.62 | 30.84 | 30.55 | 30.65 | 4,230,152 | +0.05(+0.18%) |
Feb 01, 2012 | 30.40 | 30.71 | 30.40 | 30.59 | 6,319,169 | +0.23(+0.76%) |
Jan 31, 2012 | 30.02 | 30.39 | 29.90 | 30.36 | 7,467,051 | +0.42(+1.42%) |
Jan 30, 2012 | 30.12 | 30.12 | 29.65 | 29.94 | 7,980,528 | -0.13(-0.44%) |
Jan 27, 2012 | 30.73 | 30.94 | 30.00 | 30.07 | 10,149,532 | -0.78(-2.54%) |
Jan 26, 2012 | 30.98 | 31.05 | 30.65 | 30.85 | 4,921,964 | -0.16(-0.51%) |
Jan 25, 2012 | 30.43 | 31.08 | 30.15 | 31.01 | 4,562,463 | +0.49(+1.59%) |
Jan 24, 2012 | 30.54 | 30.88 | 30.29 | 30.53 | 2,905,696 | -0.10(-0.34%) |
Jan 23, 2012 | 30.69 | 30.94 | 30.47 | 30.63 | 5,645,784 | -0.05(-0.18%) |
Jan 20, 2012 | 30.54 | 30.68 | 30.36 | 30.68 | 3,699,316 | +0.16(+0.54%) |
Jan 19, 2012 | 30.64 | 30.71 | 30.39 | 30.52 | 3,280,310 | -0.08(-0.26%) |
Jan 18, 2012 | 30.82 | 30.85 | 30.39 | 30.60 | 3,881,339 | -0.22(-0.73%) |
Jan 17, 2012 | 30.80 | 31.07 | 30.67 | 30.82 | 4,269,714 | +0.12(+0.40%) |
Jan 13, 2012 | 30.61 | 30.74 | 30.44 | 30.70 | 4,965,300 | -0.20(-0.65%) |
Jan 12, 2012 | 31.13 | 31.19 | 30.88 | 30.90 | 3,376,110 | -0.15(-0.47%) |
Jan 11, 2012 | 31.06 | 31.19 | 30.96 | 31.05 | 2,998,738 | -0.07(-0.23%) |
Jan 10, 2012 | 31.27 | 31.34 | 31.11 | 31.12 | 3,532,946 | -0.04(-0.14%) |
Jan 09, 2012 | 31.19 | 31.29 | 30.98 | 31.16 | 3,913,233 | -0.04(-0.14%) |
Jan 06, 2012 | 31.55 | 31.58 | 31.13 | 31.21 | 9,192,647 | -0.32(-1.02%) |
Jan 05, 2012 | 31.51 | 31.63 | 31.14 | 31.53 | 4,684,788 | -0.07(-0.21%) |