Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.91 | 30.09 | 29.77 | 29.88 | 1,439,784 | +0.10(+0.35%) |
Mar 29, 2012 | 29.51 | 29.79 | 29.06 | 29.77 | 1,696,029 | +0.08(+0.27%) |
Mar 28, 2012 | 29.93 | 29.93 | 29.18 | 29.69 | 1,031,683 | -0.23(-0.76%) |
Mar 27, 2012 | 29.87 | 30.17 | 29.63 | 29.92 | 1,347,079 | +0.04(+0.12%) |
Mar 26, 2012 | 29.72 | 29.92 | 29.59 | 29.88 | 685,736 | +0.47(+1.59%) |
Mar 23, 2012 | 29.37 | 29.51 | 29.06 | 29.42 | 436,440 | +0.05(+0.17%) |
Mar 22, 2012 | 29.42 | 29.50 | 28.96 | 29.37 | 767,509 | -0.33(-1.10%) |
Mar 21, 2012 | 29.76 | 29.83 | 29.46 | 29.69 | 630,903 | +0.05(+0.17%) |
Mar 20, 2012 | 29.68 | 29.80 | 29.48 | 29.64 | 661,994 | -0.29(-0.97%) |
Mar 19, 2012 | 29.91 | 30.12 | 29.64 | 29.93 | 693,872 | -0.03(-0.10%) |
Mar 16, 2012 | 30.03 | 30.17 | 29.93 | 29.96 | 1,602,432 | -0.04(-0.12%) |
Mar 15, 2012 | 30.10 | 30.12 | 29.90 | 30.00 | 1,136,691 | +0.02(+0.06%) |
Mar 14, 2012 | 30.10 | 30.10 | 29.82 | 29.98 | 855,942 | -0.12(-0.39%) |
Mar 13, 2012 | 29.87 | 30.10 | 29.70 | 30.10 | 1,216,889 | +0.46(+1.54%) |
Mar 12, 2012 | 29.56 | 29.69 | 29.37 | 29.64 | 733,139 | +0.04(+0.15%) |
Mar 09, 2012 | 29.21 | 29.74 | 29.11 | 29.60 | 1,035,692 | +0.38(+1.28%) |
Mar 08, 2012 | 29.11 | 29.31 | 28.81 | 29.23 | 837,137 | +0.31(+1.06%) |
Mar 07, 2012 | 28.68 | 28.94 | 28.65 | 28.92 | 796,665 | +0.32(+1.12%) |
Mar 06, 2012 | 28.70 | 28.78 | 28.29 | 28.60 | 1,280,536 | -0.54(-1.86%) |
Mar 05, 2012 | 29.20 | 29.21 | 28.87 | 29.14 | 682,089 | -0.07(-0.25%) |
Mar 02, 2012 | 29.50 | 29.72 | 29.15 | 29.21 | 688,046 | -0.39(-1.33%) |
Mar 01, 2012 | 29.40 | 29.75 | 29.40 | 29.61 | 954,038 | +0.33(+1.11%) |
Feb 29, 2012 | 29.43 | 29.69 | 29.28 | 29.28 | 1,289,927 | -0.06(-0.19%) |
Feb 28, 2012 | 29.42 | 29.48 | 29.13 | 29.34 | 1,564,558 | +0.01(+0.04%) |
Feb 27, 2012 | 29.39 | 29.64 | 29.01 | 29.32 | 1,625,672 | -0.36(-1.20%) |
Feb 24, 2012 | 29.81 | 29.90 | 29.61 | 29.68 | 788,531 | -0.10(-0.33%) |
Feb 23, 2012 | 29.80 | 29.85 | 29.36 | 29.78 | 675,936 | +0.03(+0.10%) |
Feb 22, 2012 | 29.96 | 30.03 | 29.63 | 29.75 | 1,164,458 | -0.17(-0.56%) |
Feb 21, 2012 | 29.96 | 30.13 | 29.82 | 29.91 | 777,993 | -0.06(-0.21%) |
Feb 17, 2012 | 30.30 | 30.58 | 29.77 | 29.98 | 1,025,878 | -0.22(-0.71%) |
Feb 16, 2012 | 29.56 | 30.33 | 29.53 | 30.19 | 918,767 | +0.70(+2.36%) |
Feb 15, 2012 | 30.05 | 30.07 | 29.37 | 29.50 | 972,668 | -0.40(-1.34%) |
Feb 14, 2012 | 29.55 | 29.90 | 29.50 | 29.90 | 801,325 | +0.12(+0.41%) |
Feb 13, 2012 | 29.84 | 29.89 | 29.28 | 29.77 | 651,406 | +0.39(+1.32%) |
Feb 10, 2012 | 29.47 | 29.57 | 29.22 | 29.39 | 589,061 | -0.46(-1.55%) |
Feb 09, 2012 | 29.83 | 29.93 | 29.42 | 29.85 | 844,859 | +0.20(+0.68%) |
Feb 08, 2012 | 29.72 | 29.91 | 29.42 | 29.64 | 543,833 | -0.04(-0.15%) |
Feb 07, 2012 | 29.52 | 29.90 | 29.37 | 29.69 | 932,321 | +0.02(+0.08%) |
Feb 06, 2012 | 29.51 | 29.79 | 29.43 | 29.66 | 727,365 | +0.01(+0.04%) |
Feb 03, 2012 | 29.62 | 29.84 | 29.48 | 29.65 | 1,306,177 | +0.55(+1.90%) |
Feb 02, 2012 | 29.63 | 29.67 | 29.07 | 29.10 | 1,064,278 | -0.54(-1.83%) |
Feb 01, 2012 | 29.26 | 29.67 | 29.11 | 29.64 | 1,669,669 | +0.73(+2.51%) |
Jan 31, 2012 | 29.13 | 29.16 | 28.71 | 28.91 | 1,476,063 | -0.06(-0.19%) |
Jan 30, 2012 | 28.46 | 29.07 | 28.31 | 28.97 | 1,223,889 | +0.33(+1.16%) |
Jan 27, 2012 | 28.76 | 29.12 | 28.60 | 28.64 | 1,113,125 | -0.32(-1.10%) |
Jan 26, 2012 | 28.50 | 29.37 | 27.71 | 28.95 | 1,631,843 | +0.15(+0.51%) |
Jan 25, 2012 | 28.48 | 28.91 | 28.41 | 28.81 | 1,235,330 | +0.31(+1.10%) |
Jan 24, 2012 | 28.15 | 28.57 | 28.00 | 28.49 | 1,104,057 | +0.14(+0.48%) |
Jan 23, 2012 | 28.12 | 28.52 | 28.02 | 28.36 | 948,725 | +0.26(+0.94%) |
Jan 20, 2012 | 28.29 | 28.38 | 28.04 | 28.09 | 985,386 | -0.29(-1.02%) |
Jan 19, 2012 | 27.88 | 28.71 | 27.79 | 28.38 | 1,543,126 | +0.55(+1.99%) |
Jan 18, 2012 | 28.01 | 28.04 | 27.67 | 27.83 | 2,450,959 | -0.16(-0.57%) |
Jan 17, 2012 | 28.51 | 28.76 | 27.98 | 27.99 | 1,508,914 | -0.32(-1.13%) |
Jan 13, 2012 | 27.82 | 28.35 | 27.63 | 28.31 | 1,598,667 | +0.18(+0.66%) |
Jan 12, 2012 | 27.66 | 28.21 | 27.43 | 28.12 | 1,304,875 | +0.86(+3.16%) |
Jan 11, 2012 | 27.04 | 27.35 | 26.99 | 27.26 | 937,564 | +0.18(+0.66%) |
Jan 10, 2012 | 26.81 | 27.15 | 26.73 | 27.08 | 1,013,711 | +0.62(+2.32%) |
Jan 09, 2012 | 26.62 | 26.67 | 26.40 | 26.47 | 972,222 | +0.01(+0.02%) |
Jan 06, 2012 | 26.71 | 26.80 | 26.41 | 26.46 | 664,308 | -0.32(-1.19%) |
Jan 05, 2012 | 26.15 | 26.87 | 25.85 | 26.78 | 1,016,852 | +0.44(+1.66%) |