Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.84 | 31.07 | 30.81 | 31.05 | 3,769,260 | +0.26(+0.85%) |
Mar 29, 2012 | 30.63 | 30.81 | 30.42 | 30.79 | 2,466,352 | +0.05(+0.18%) |
Mar 28, 2012 | 30.85 | 31.02 | 30.59 | 30.73 | 2,934,454 | -0.19(-0.63%) |
Mar 27, 2012 | 30.75 | 31.04 | 30.74 | 30.93 | 3,082,970 | +0.18(+0.59%) |
Mar 26, 2012 | 30.64 | 30.89 | 30.58 | 30.75 | 2,798,923 | +0.26(+0.86%) |
Mar 23, 2012 | 30.61 | 30.75 | 30.46 | 30.49 | 3,156,937 | -0.08(-0.28%) |
Mar 22, 2012 | 30.44 | 30.71 | 30.44 | 30.57 | 3,985,099 | -0.02(-0.08%) |
Mar 21, 2012 | 30.70 | 30.78 | 30.55 | 30.59 | 2,412,195 | -0.11(-0.36%) |
Mar 20, 2012 | 30.70 | 30.82 | 30.47 | 30.70 | 3,859,680 | +0.23(+0.76%) |
Mar 19, 2012 | 30.47 | 30.76 | 30.42 | 30.47 | 2,712,499 | -0.04(-0.12%) |
Mar 16, 2012 | 30.58 | 30.72 | 30.46 | 30.51 | 4,676,388 | -0.10(-0.32%) |
Mar 15, 2012 | 30.62 | 30.83 | 30.52 | 30.61 | 3,639,802 | -0.04(-0.14%) |
Mar 14, 2012 | 31.11 | 31.19 | 30.59 | 30.65 | 4,262,611 | -0.49(-1.58%) |
Mar 13, 2012 | 31.15 | 31.21 | 30.92 | 31.14 | 3,133,899 | +0.02(+0.06%) |
Mar 12, 2012 | 30.84 | 31.16 | 30.80 | 31.12 | 3,884,082 | +0.35(+1.12%) |
Mar 09, 2012 | 30.78 | 30.80 | 30.55 | 30.78 | 2,850,618 | +0.10(+0.32%) |
Mar 08, 2012 | 30.66 | 30.74 | 30.50 | 30.68 | 2,254,885 | +0.07(+0.22%) |
Mar 07, 2012 | 30.58 | 30.66 | 30.39 | 30.61 | 2,665,588 | -0.02(-0.06%) |
Mar 06, 2012 | 30.66 | 30.71 | 30.46 | 30.63 | 2,761,024 | -0.18(-0.59%) |
Mar 05, 2012 | 30.55 | 30.87 | 30.44 | 30.81 | 2,496,739 | +0.18(+0.59%) |
Mar 02, 2012 | 30.55 | 30.71 | 30.39 | 30.63 | 2,939,944 | +0.07(+0.22%) |
Mar 01, 2012 | 30.58 | 30.85 | 30.42 | 30.56 | 4,079,436 | -0.04(-0.12%) |
Feb 29, 2012 | 30.79 | 30.89 | 30.52 | 30.60 | 4,120,245 | -0.15(-0.50%) |
Feb 28, 2012 | 30.91 | 30.99 | 30.65 | 30.75 | 4,071,968 | -0.10(-0.31%) |
Feb 27, 2012 | 30.69 | 30.91 | 30.57 | 30.85 | 19,476,930 | +0.05(+0.18%) |
Feb 24, 2012 | 30.60 | 30.90 | 30.51 | 30.80 | 14,337,629 | +0.23(+0.75%) |
Feb 23, 2012 | 30.27 | 30.59 | 30.27 | 30.57 | 14,660,291 | +0.28(+0.93%) |
Feb 22, 2012 | 30.05 | 30.35 | 30.05 | 30.29 | 3,035,694 | +0.20(+0.66%) |
Feb 21, 2012 | 30.43 | 30.43 | 30.08 | 30.09 | 5,061,430 | -0.26(-0.85%) |
Feb 17, 2012 | 30.38 | 30.41 | 30.17 | 30.35 | 3,664,289 | +0.09(+0.30%) |
Feb 16, 2012 | 30.09 | 30.32 | 30.08 | 30.26 | 3,075,222 | +0.20(+0.68%) |
Feb 15, 2012 | 30.16 | 30.17 | 29.95 | 30.05 | 3,395,274 | -0.09(-0.30%) |
Feb 14, 2012 | 29.95 | 30.22 | 29.86 | 30.14 | 3,777,062 | +0.18(+0.60%) |
Feb 13, 2012 | 30.00 | 30.10 | 29.88 | 29.96 | 3,090,724 | +0.01(+0.04%) |
Feb 10, 2012 | 29.87 | 29.95 | 29.74 | 29.95 | 2,387,811 | +0.03(+0.10%) |
Feb 09, 2012 | 30.10 | 30.10 | 29.90 | 29.92 | 4,680,732 | -0.20(-0.68%) |
Feb 08, 2012 | 30.30 | 30.39 | 29.99 | 30.12 | 3,222,508 | -0.13(-0.44%) |
Feb 07, 2012 | 30.09 | 30.37 | 29.91 | 30.26 | 3,646,214 | +0.09(+0.30%) |
Feb 06, 2012 | 30.14 | 30.29 | 30.07 | 30.17 | 2,310,240 | -0.07(-0.22%) |
Feb 03, 2012 | 30.53 | 30.59 | 30.08 | 30.23 | 4,635,743 | -0.08(-0.26%) |
Feb 02, 2012 | 30.29 | 30.50 | 30.22 | 30.31 | 4,277,262 | +0.05(+0.18%) |
Feb 01, 2012 | 30.07 | 30.38 | 30.07 | 30.26 | 6,389,543 | +0.23(+0.76%) |
Jan 31, 2012 | 29.69 | 30.06 | 29.57 | 30.03 | 7,550,210 | +0.42(+1.42%) |
Jan 30, 2012 | 29.79 | 29.79 | 29.33 | 29.61 | 8,069,404 | -0.13(-0.44%) |
Jan 27, 2012 | 30.39 | 30.60 | 29.67 | 29.74 | 10,262,564 | -0.77(-2.54%) |
Jan 26, 2012 | 30.64 | 30.71 | 30.31 | 30.51 | 4,976,779 | -0.16(-0.51%) |
Jan 25, 2012 | 30.09 | 30.74 | 29.82 | 30.67 | 4,613,274 | +0.48(+1.59%) |
Jan 24, 2012 | 30.20 | 30.54 | 29.96 | 30.19 | 2,938,055 | -0.10(-0.34%) |
Jan 23, 2012 | 30.35 | 30.60 | 30.14 | 30.29 | 5,708,660 | -0.05(-0.18%) |
Jan 20, 2012 | 30.21 | 30.35 | 30.02 | 30.35 | 3,740,514 | +0.16(+0.54%) |
Jan 19, 2012 | 30.30 | 30.37 | 30.06 | 30.18 | 3,316,842 | -0.08(-0.26%) |
Jan 18, 2012 | 30.48 | 30.51 | 30.05 | 30.26 | 3,924,564 | -0.22(-0.73%) |
Jan 17, 2012 | 30.47 | 30.72 | 30.33 | 30.48 | 4,317,264 | +0.12(+0.40%) |
Jan 13, 2012 | 30.27 | 30.40 | 30.11 | 30.36 | 5,020,597 | -0.20(-0.65%) |
Jan 12, 2012 | 30.78 | 30.84 | 30.54 | 30.56 | 3,413,709 | -0.14(-0.47%) |
Jan 11, 2012 | 30.72 | 30.84 | 30.62 | 30.71 | 3,032,134 | -0.07(-0.23%) |
Jan 10, 2012 | 30.93 | 30.99 | 30.77 | 30.78 | 3,572,291 | -0.04(-0.14%) |
Jan 09, 2012 | 30.85 | 30.95 | 30.64 | 30.82 | 3,956,814 | -0.04(-0.14%) |
Jan 06, 2012 | 31.20 | 31.23 | 30.79 | 30.86 | 9,295,023 | -0.32(-1.02%) |
Jan 05, 2012 | 31.16 | 31.28 | 30.80 | 31.18 | 4,736,961 | -0.07(-0.21%) |