Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.35 | 31.41 | 31.17 | 31.28 | 828,485 | -0.08(-0.27%) |
Mar 29, 2012 | 31.32 | 31.44 | 31.27 | 31.36 | 467,554 | +0.18(+0.56%) |
Mar 28, 2012 | 31.48 | 31.50 | 31.09 | 31.18 | 408,454 | -0.43(-1.36%) |
Mar 27, 2012 | 31.75 | 31.75 | 31.55 | 31.61 | 538,713 | -0.23(-0.73%) |
Mar 26, 2012 | 31.74 | 31.91 | 31.73 | 31.84 | 602,098 | +0.50(+1.59%) |
Mar 23, 2012 | 31.05 | 31.41 | 30.94 | 31.35 | 685,309 | -0.09(-0.29%) |
Mar 22, 2012 | 31.33 | 31.49 | 31.28 | 31.44 | 213,318 | -0.13(-0.42%) |
Mar 21, 2012 | 31.45 | 31.73 | 31.44 | 31.57 | 397,065 | +0.23(+0.73%) |
Mar 20, 2012 | 31.38 | 31.46 | 31.25 | 31.34 | 621,031 | -0.29(-0.92%) |
Mar 19, 2012 | 31.68 | 31.83 | 31.63 | 31.63 | 393,110 | +0.05(+0.17%) |
Mar 16, 2012 | 31.73 | 31.79 | 31.52 | 31.58 | 465,978 | +0.17(+0.54%) |
Mar 15, 2012 | 31.44 | 31.47 | 31.30 | 31.41 | 779,835 | +0.05(+0.16%) |
Mar 14, 2012 | 31.49 | 31.53 | 31.23 | 31.36 | 517,819 | -0.11(-0.33%) |
Mar 13, 2012 | 31.39 | 31.65 | 31.30 | 31.46 | 981,981 | +0.40(+1.30%) |
Mar 12, 2012 | 30.89 | 31.25 | 30.84 | 31.06 | 888,883 | +0.12(+0.39%) |
Mar 09, 2012 | 31.04 | 31.07 | 30.91 | 30.94 | 335,855 | +0.05(+0.16%) |
Mar 08, 2012 | 30.72 | 31.05 | 30.72 | 30.89 | 530,127 | +0.42(+1.37%) |
Mar 07, 2012 | 30.30 | 30.51 | 30.20 | 30.47 | 572,608 | -0.56(-1.79%) |
Mar 06, 2012 | 31.23 | 31.31 | 30.93 | 31.03 | 750,157 | -0.52(-1.64%) |
Mar 05, 2012 | 31.70 | 31.70 | 31.42 | 31.54 | 549,778 | +0.06(+0.21%) |
Mar 02, 2012 | 31.58 | 31.62 | 31.38 | 31.48 | 440,090 | -0.31(-0.97%) |
Mar 01, 2012 | 31.63 | 31.85 | 31.58 | 31.79 | 669,817 | +0.49(+1.58%) |
Feb 29, 2012 | 31.51 | 31.63 | 31.19 | 31.29 | 536,056 | +0.11(+0.34%) |
Feb 28, 2012 | 31.11 | 31.30 | 31.02 | 31.19 | 908,282 | +0.24(+0.78%) |
Feb 27, 2012 | 30.82 | 31.06 | 30.78 | 30.95 | 530,356 | +0.08(+0.27%) |
Feb 24, 2012 | 30.65 | 30.93 | 30.63 | 30.86 | 2,139,771 | +0.36(+1.19%) |
Feb 23, 2012 | 30.10 | 30.61 | 30.05 | 30.50 | 890,038 | +0.01(+0.02%) |
Feb 22, 2012 | 30.18 | 30.52 | 30.13 | 30.50 | 798,024 | +0.02(+0.05%) |
Feb 21, 2012 | 30.54 | 30.60 | 30.34 | 30.48 | 1,187,014 | -0.15(-0.49%) |
Feb 17, 2012 | 30.46 | 30.71 | 30.39 | 30.63 | 657,589 | -0.19(-0.61%) |
Feb 16, 2012 | 30.58 | 30.88 | 30.47 | 30.82 | 449,695 | +0.39(+1.29%) |
Feb 15, 2012 | 30.44 | 30.59 | 30.37 | 30.43 | 908,602 | -0.19(-0.63%) |
Feb 14, 2012 | 30.52 | 30.64 | 30.40 | 30.62 | 413,195 | +0.06(+0.20%) |
Feb 13, 2012 | 30.49 | 30.59 | 30.36 | 30.56 | 1,669,311 | +0.17(+0.56%) |
Feb 10, 2012 | 30.50 | 30.52 | 30.22 | 30.39 | 722,615 | +0.01(+0.02%) |
Feb 09, 2012 | 30.32 | 30.45 | 30.17 | 30.38 | 598,693 | +0.25(+0.84%) |
Feb 08, 2012 | 30.34 | 30.44 | 30.08 | 30.13 | 570,640 | -0.14(-0.46%) |
Feb 07, 2012 | 30.34 | 30.45 | 30.18 | 30.27 | 859,011 | +0.37(+1.25%) |
Feb 06, 2012 | 29.85 | 29.96 | 29.77 | 29.89 | 839,346 | +0.21(+0.71%) |
Feb 03, 2012 | 29.57 | 29.72 | 29.47 | 29.68 | 1,201,119 | +0.59(+2.03%) |
Feb 02, 2012 | 29.19 | 29.25 | 29.09 | 29.09 | 454,728 | -0.06(-0.20%) |
Feb 01, 2012 | 29.17 | 29.38 | 29.13 | 29.15 | 911,635 | +0.66(+2.32%) |
Jan 31, 2012 | 28.68 | 28.72 | 28.37 | 28.49 | 778,288 | -0.21(-0.74%) |
Jan 30, 2012 | 28.52 | 28.71 | 28.47 | 28.70 | 744,196 | +0.10(+0.35%) |
Jan 27, 2012 | 28.80 | 28.91 | 28.56 | 28.61 | 735,247 | -0.19(-0.66%) |
Jan 26, 2012 | 28.84 | 28.90 | 28.61 | 28.80 | 892,045 | +0.21(+0.75%) |
Jan 25, 2012 | 28.29 | 28.61 | 28.19 | 28.58 | 656,644 | +0.16(+0.55%) |
Jan 24, 2012 | 28.50 | 28.56 | 28.38 | 28.43 | 645,372 | +0.11(+0.37%) |
Jan 23, 2012 | 28.23 | 28.43 | 28.18 | 28.32 | 574,770 | +0.14(+0.50%) |
Jan 20, 2012 | 28.13 | 28.22 | 28.06 | 28.18 | 710,175 | +0.42(+1.51%) |
Jan 19, 2012 | 27.74 | 27.84 | 27.58 | 27.76 | 1,748,512 | -0.40(-1.42%) |
Jan 18, 2012 | 28.15 | 28.36 | 28.11 | 28.16 | 789,596 | +0.03(+0.10%) |
Jan 17, 2012 | 28.32 | 28.33 | 28.13 | 28.13 | 944,821 | -0.10(-0.35%) |
Jan 13, 2012 | 27.96 | 28.23 | 27.81 | 28.23 | 1,789,456 | -0.16(-0.57%) |
Jan 12, 2012 | 28.39 | 28.47 | 28.23 | 28.39 | 764,682 | +0.22(+0.78%) |
Jan 11, 2012 | 28.30 | 28.40 | 28.12 | 28.17 | 1,214,582 | -0.79(-2.73%) |
Jan 10, 2012 | 29.00 | 29.15 | 28.91 | 28.96 | 845,395 | +0.14(+0.48%) |
Jan 09, 2012 | 28.83 | 28.90 | 28.71 | 28.82 | 428,416 | -0.08(-0.27%) |
Jan 06, 2012 | 29.22 | 29.22 | 28.80 | 28.90 | 684,432 | -0.25(-0.85%) |
Jan 05, 2012 | 29.10 | 29.15 | 28.90 | 29.15 | 759,054 | -0.33(-1.12%) |