Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.45 | 30.45 | 30.07 | 30.27 | 970,101 | -0.10(-0.34%) |
Mar 29, 2012 | 29.65 | 30.42 | 29.65 | 30.38 | 1,285,008 | +0.23(+0.75%) |
Mar 28, 2012 | 30.02 | 30.33 | 29.94 | 30.15 | 1,142,852 | -0.16(-0.53%) |
Mar 27, 2012 | 30.56 | 30.56 | 30.24 | 30.31 | 872,053 | -0.25(-0.81%) |
Mar 26, 2012 | 29.82 | 30.59 | 29.81 | 30.56 | 972,190 | +0.83(+2.80%) |
Mar 23, 2012 | 29.62 | 29.77 | 29.32 | 29.72 | 918,057 | +0.33(+1.13%) |
Mar 22, 2012 | 29.19 | 29.46 | 28.75 | 29.39 | 2,107,640 | -0.32(-1.08%) |
Mar 21, 2012 | 29.06 | 29.99 | 29.06 | 29.72 | 2,566,706 | +1.16(+4.08%) |
Mar 20, 2012 | 28.55 | 29.17 | 28.24 | 28.55 | 712,756 | -0.62(-2.11%) |
Mar 19, 2012 | 28.92 | 29.32 | 28.92 | 29.17 | 686,777 | -0.07(-0.23%) |
Mar 16, 2012 | 29.16 | 29.40 | 28.64 | 29.23 | 1,358,061 | +0.08(+0.26%) |
Mar 15, 2012 | 29.16 | 29.42 | 28.91 | 29.16 | 1,376,556 | +0.16(+0.55%) |
Mar 14, 2012 | 28.12 | 29.03 | 27.99 | 29.00 | 1,739,712 | +0.59(+2.07%) |
Mar 13, 2012 | 27.89 | 28.44 | 27.64 | 28.41 | 674,501 | +0.67(+2.42%) |
Mar 12, 2012 | 27.42 | 27.91 | 27.42 | 27.74 | 993,230 | -0.01(-0.03%) |
Mar 09, 2012 | 27.49 | 27.93 | 27.41 | 27.75 | 485,650 | +0.07(+0.24%) |
Mar 08, 2012 | 27.37 | 27.87 | 27.24 | 27.68 | 461,489 | +0.61(+2.24%) |
Mar 07, 2012 | 26.81 | 27.12 | 26.70 | 27.07 | 1,339,712 | +0.17(+0.63%) |
Mar 06, 2012 | 27.52 | 27.53 | 26.57 | 26.90 | 1,703,381 | -1.13(-4.02%) |
Mar 05, 2012 | 28.58 | 28.59 | 27.91 | 28.03 | 754,760 | -0.62(-2.15%) |
Mar 02, 2012 | 28.96 | 29.20 | 28.51 | 28.65 | 700,179 | -0.20(-0.69%) |
Mar 01, 2012 | 28.48 | 28.97 | 28.48 | 28.84 | 976,800 | +0.39(+1.36%) |
Feb 29, 2012 | 28.09 | 28.63 | 27.99 | 28.46 | 1,293,428 | +0.10(+0.37%) |
Feb 28, 2012 | 28.68 | 28.77 | 28.19 | 28.35 | 1,120,442 | -0.32(-1.12%) |
Feb 27, 2012 | 28.70 | 28.83 | 28.54 | 28.67 | 1,104,035 | -0.40(-1.37%) |
Feb 24, 2012 | 29.23 | 29.23 | 28.87 | 29.07 | 1,471,368 | +0.05(+0.16%) |
Feb 23, 2012 | 29.11 | 29.18 | 28.70 | 29.02 | 717,268 | -0.25(-0.84%) |
Feb 22, 2012 | 28.79 | 29.36 | 28.78 | 29.27 | 546,749 | +0.27(+0.95%) |
Feb 21, 2012 | 28.92 | 29.22 | 28.81 | 29.00 | 359,677 | +0.08(+0.26%) |
Feb 17, 2012 | 28.90 | 29.00 | 28.78 | 28.92 | 895,262 | -0.05(-0.16%) |
Feb 16, 2012 | 28.92 | 28.98 | 28.68 | 28.97 | 1,841,592 | +0.09(+0.29%) |
Feb 15, 2012 | 28.63 | 29.54 | 28.50 | 28.88 | 2,305,109 | +1.14(+4.09%) |
Feb 14, 2012 | 28.01 | 28.03 | 27.63 | 27.75 | 826,772 | +0.05(+0.17%) |
Feb 13, 2012 | 27.23 | 27.73 | 27.18 | 27.70 | 721,039 | +0.69(+2.56%) |
Feb 10, 2012 | 26.52 | 27.03 | 26.51 | 27.01 | 1,125,645 | +0.22(+0.81%) |
Feb 09, 2012 | 26.95 | 26.95 | 26.47 | 26.79 | 1,283,570 | -0.15(-0.56%) |
Feb 08, 2012 | 27.36 | 27.51 | 26.67 | 26.94 | 1,203,491 | -0.45(-1.66%) |
Feb 07, 2012 | 27.01 | 27.59 | 27.01 | 27.40 | 1,904,509 | +0.40(+1.47%) |
Feb 06, 2012 | 26.57 | 27.23 | 26.55 | 27.00 | 806,072 | +0.23(+0.85%) |
Feb 03, 2012 | 26.84 | 26.90 | 26.35 | 26.77 | 1,263,708 | +0.41(+1.54%) |
Feb 02, 2012 | 27.41 | 27.53 | 26.31 | 26.36 | 1,605,921 | -0.75(-2.76%) |
Feb 01, 2012 | 26.94 | 27.22 | 26.71 | 27.11 | 1,022,262 | +1.15(+4.45%) |
Jan 31, 2012 | 25.88 | 26.17 | 25.58 | 25.96 | 1,246,513 | +0.27(+1.07%) |
Jan 30, 2012 | 25.52 | 25.79 | 25.38 | 25.68 | 685,839 | -0.29(-1.13%) |
Jan 27, 2012 | 26.25 | 26.52 | 25.86 | 25.98 | 986,411 | -0.27(-1.05%) |
Jan 26, 2012 | 26.32 | 26.55 | 26.12 | 26.25 | 1,131,895 | -0.09(-0.36%) |
Jan 25, 2012 | 25.89 | 26.43 | 25.67 | 26.35 | 1,572,257 | +0.42(+1.61%) |
Jan 24, 2012 | 25.90 | 26.02 | 25.82 | 25.93 | 852,702 | -0.27(-1.05%) |
Jan 23, 2012 | 26.22 | 26.43 | 26.03 | 26.20 | 644,245 | -0.11(-0.43%) |
Jan 20, 2012 | 26.22 | 26.52 | 26.18 | 26.32 | 626,208 | +0.20(+0.76%) |
Jan 19, 2012 | 26.12 | 26.23 | 25.88 | 26.12 | 1,442,201 | -0.01(-0.04%) |
Jan 18, 2012 | 25.32 | 26.14 | 25.32 | 26.13 | 1,067,195 | +0.82(+3.25%) |
Jan 17, 2012 | 25.76 | 25.81 | 25.25 | 25.30 | 1,424,730 | +0.34(+1.37%) |
Jan 13, 2012 | 25.01 | 25.30 | 24.78 | 24.96 | 1,006,920 | -0.48(-1.90%) |
Jan 12, 2012 | 25.44 | 25.54 | 25.13 | 25.45 | 747,433 | +0.16(+0.64%) |
Jan 11, 2012 | 25.02 | 25.31 | 24.99 | 25.28 | 507,984 | +0.27(+1.06%) |
Jan 10, 2012 | 25.16 | 25.34 | 24.69 | 25.02 | 1,389,227 | +0.30(+1.23%) |
Jan 09, 2012 | 24.86 | 25.07 | 24.63 | 24.72 | 710,223 | +0.11(+0.46%) |
Jan 06, 2012 | 24.80 | 24.87 | 24.39 | 24.60 | 587,210 | -0.07(-0.27%) |
Jan 05, 2012 | 24.81 | 24.87 | 24.33 | 24.67 | 1,407,034 | -0.41(-1.62%) |