Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.93 | 30.18 | 29.75 | 29.93 | 4,215,834 | +0.16(+0.52%) |
Mar 29, 2012 | 29.55 | 29.81 | 29.42 | 29.77 | 2,821,163 | +0.10(+0.33%) |
Mar 28, 2012 | 29.88 | 30.03 | 29.55 | 29.68 | 3,353,499 | -0.21(-0.69%) |
Mar 27, 2012 | 30.04 | 30.18 | 29.87 | 29.88 | 4,559,866 | -0.16(-0.52%) |
Mar 26, 2012 | 29.89 | 30.05 | 29.69 | 30.04 | 2,384,263 | +0.44(+1.50%) |
Mar 23, 2012 | 29.08 | 29.61 | 28.97 | 29.59 | 5,595,069 | -0.13(-0.44%) |
Mar 22, 2012 | 29.63 | 29.91 | 29.50 | 29.73 | 4,114,992 | -0.21(-0.69%) |
Mar 21, 2012 | 29.68 | 30.07 | 29.59 | 29.93 | 3,784,852 | +0.37(+1.25%) |
Mar 20, 2012 | 30.24 | 30.32 | 29.54 | 29.56 | 7,394,856 | -0.89(-2.94%) |
Mar 19, 2012 | 30.42 | 30.53 | 30.19 | 30.46 | 3,315,507 | -0.12(-0.40%) |
Mar 16, 2012 | 30.21 | 30.60 | 30.17 | 30.58 | 4,095,509 | +0.32(+1.06%) |
Mar 15, 2012 | 30.05 | 30.37 | 29.88 | 30.26 | 4,087,743 | +0.19(+0.63%) |
Mar 14, 2012 | 30.36 | 30.60 | 30.05 | 30.07 | 3,266,281 | -0.24(-0.78%) |
Mar 13, 2012 | 29.90 | 30.35 | 29.77 | 30.31 | 4,274,442 | +0.62(+2.10%) |
Mar 12, 2012 | 29.92 | 29.92 | 29.61 | 29.68 | 3,158,782 | -0.21(-0.71%) |
Mar 09, 2012 | 29.84 | 30.10 | 29.82 | 29.90 | 3,675,288 | +0.02(+0.08%) |
Mar 08, 2012 | 29.84 | 29.98 | 29.64 | 29.87 | 2,302,883 | +0.23(+0.77%) |
Mar 07, 2012 | 29.57 | 29.84 | 29.41 | 29.64 | 3,511,240 | +0.05(+0.17%) |
Mar 06, 2012 | 29.10 | 29.64 | 29.08 | 29.59 | 5,030,033 | +0.29(+0.98%) |
Mar 05, 2012 | 29.84 | 29.86 | 29.03 | 29.31 | 7,100,172 | -0.62(-2.08%) |
Mar 02, 2012 | 29.97 | 30.22 | 29.76 | 29.93 | 2,962,743 | -0.16(-0.55%) |
Mar 01, 2012 | 30.32 | 30.66 | 29.96 | 30.09 | 4,535,866 | -0.21(-0.68%) |
Feb 29, 2012 | 30.81 | 30.82 | 30.22 | 30.30 | 4,324,312 | -0.43(-1.39%) |
Feb 28, 2012 | 30.30 | 30.96 | 30.30 | 30.73 | 3,289,704 | +0.37(+1.22%) |
Feb 27, 2012 | 30.22 | 30.55 | 29.95 | 30.36 | 3,691,411 | -0.19(-0.62%) |
Feb 24, 2012 | 30.35 | 30.64 | 30.30 | 30.55 | 2,493,553 | +0.28(+0.92%) |
Feb 23, 2012 | 30.28 | 30.36 | 29.99 | 30.27 | 2,792,567 | +0.04(+0.14%) |
Feb 22, 2012 | 30.22 | 30.43 | 30.15 | 30.23 | 3,102,526 | -0.04(-0.14%) |
Feb 21, 2012 | 30.55 | 30.72 | 30.18 | 30.27 | 3,076,933 | -0.32(-1.03%) |
Feb 17, 2012 | 30.66 | 30.75 | 30.38 | 30.58 | 4,634,698 | +0.10(+0.34%) |
Feb 16, 2012 | 29.85 | 30.75 | 29.84 | 30.48 | 5,931,783 | +0.57(+1.92%) |
Feb 15, 2012 | 30.00 | 30.32 | 29.86 | 29.91 | 2,745,903 | -0.07(-0.22%) |
Feb 14, 2012 | 29.64 | 29.97 | 29.62 | 29.97 | 3,338,477 | +0.22(+0.74%) |
Feb 13, 2012 | 29.90 | 29.95 | 29.26 | 29.75 | 2,579,190 | -0.05(-0.18%) |
Feb 10, 2012 | 29.95 | 30.05 | 29.64 | 29.80 | 3,413,502 | -0.43(-1.42%) |
Feb 09, 2012 | 30.13 | 30.30 | 29.86 | 30.23 | 3,390,374 | +0.21(+0.68%) |
Feb 08, 2012 | 29.81 | 30.18 | 29.71 | 30.03 | 2,196,136 | +0.16(+0.55%) |
Feb 07, 2012 | 29.70 | 30.00 | 29.54 | 29.86 | 2,419,554 | +0.07(+0.25%) |
Feb 06, 2012 | 29.94 | 29.95 | 29.45 | 29.79 | 2,370,504 | -0.34(-1.14%) |
Feb 03, 2012 | 29.85 | 30.14 | 29.78 | 30.14 | 3,171,134 | +0.59(+1.99%) |
Feb 02, 2012 | 29.59 | 29.90 | 29.47 | 29.55 | 3,207,119 | -0.07(-0.22%) |
Feb 01, 2012 | 29.52 | 29.99 | 29.29 | 29.61 | 4,691,770 | +0.35(+1.20%) |
Jan 31, 2012 | 29.34 | 29.42 | 28.98 | 29.26 | 3,489,192 | -0.01(-0.03%) |
Jan 30, 2012 | 29.09 | 29.50 | 28.77 | 29.27 | 4,222,132 | -0.11(-0.36%) |
Jan 27, 2012 | 29.25 | 29.43 | 29.11 | 29.38 | 3,878,478 | +0.12(+0.42%) |
Jan 26, 2012 | 29.03 | 29.47 | 29.03 | 29.25 | 5,110,666 | +0.26(+0.90%) |
Jan 25, 2012 | 29.08 | 29.37 | 28.58 | 28.99 | 7,426,508 | -0.44(-1.50%) |
Jan 24, 2012 | 28.96 | 29.50 | 28.90 | 29.43 | 3,936,921 | +0.31(+1.07%) |
Jan 23, 2012 | 29.15 | 29.28 | 28.93 | 29.12 | 4,039,385 | -0.07(-0.25%) |
Jan 20, 2012 | 28.98 | 29.28 | 28.83 | 29.20 | 7,064,282 | +0.11(+0.37%) |
Jan 19, 2012 | 30.02 | 30.02 | 28.60 | 29.09 | 16,174,742 | +0.28(+0.96%) |
Jan 18, 2012 | 27.60 | 28.96 | 27.50 | 28.81 | 10,883,776 | +1.59(+5.85%) |
Jan 17, 2012 | 27.06 | 27.23 | 26.94 | 27.22 | 4,015,074 | +0.29(+1.09%) |
Jan 13, 2012 | 27.29 | 27.32 | 26.83 | 26.93 | 4,258,101 | -0.38(-1.40%) |
Jan 12, 2012 | 26.93 | 27.41 | 26.81 | 27.31 | 3,768,179 | +0.50(+1.86%) |
Jan 11, 2012 | 26.85 | 26.94 | 26.63 | 26.81 | 3,034,172 | -0.07(-0.24%) |
Jan 10, 2012 | 27.13 | 27.18 | 26.72 | 26.88 | 2,282,888 | +0.05(+0.18%) |
Jan 09, 2012 | 26.39 | 26.99 | 26.36 | 26.83 | 3,197,787 | +0.57(+2.18%) |
Jan 06, 2012 | 26.39 | 26.54 | 26.15 | 26.26 | 3,101,329 | -0.17(-0.65%) |
Jan 05, 2012 | 26.18 | 26.46 | 26.01 | 26.43 | 3,297,320 | +0.23(+0.89%) |