Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.36 | 31.44 | 30.79 | 31.13 | 3,351,777 | +0.10(+0.33%) |
Mar 29, 2012 | 30.53 | 31.02 | 30.42 | 31.02 | 2,527,319 | +0.19(+0.61%) |
Mar 28, 2012 | 31.07 | 31.22 | 30.45 | 30.84 | 3,421,729 | -0.40(-1.29%) |
Mar 27, 2012 | 31.46 | 31.73 | 31.21 | 31.24 | 2,884,966 | -0.21(-0.66%) |
Mar 26, 2012 | 31.29 | 31.46 | 31.04 | 31.45 | 3,253,615 | +0.44(+1.41%) |
Mar 23, 2012 | 30.83 | 31.21 | 30.64 | 31.01 | 3,315,659 | +0.19(+0.61%) |
Mar 22, 2012 | 30.94 | 30.96 | 30.37 | 30.82 | 4,133,730 | -0.50(-1.58%) |
Mar 21, 2012 | 31.50 | 31.55 | 31.11 | 31.32 | 3,928,558 | -0.18(-0.57%) |
Mar 20, 2012 | 31.86 | 31.86 | 31.22 | 31.50 | 6,272,999 | -0.70(-2.17%) |
Mar 19, 2012 | 32.22 | 32.48 | 31.91 | 32.19 | 5,663,784 | +0.41(+1.29%) |
Mar 16, 2012 | 32.16 | 32.16 | 31.55 | 31.78 | 6,678,015 | +0.56(+1.80%) |
Mar 15, 2012 | 31.06 | 31.55 | 30.70 | 31.22 | 7,929,486 | -0.33(-1.05%) |
Mar 14, 2012 | 31.30 | 32.04 | 31.29 | 31.55 | 5,130,887 | +0.22(+0.71%) |
Mar 13, 2012 | 30.61 | 31.37 | 30.41 | 31.33 | 5,023,402 | +0.92(+3.02%) |
Mar 12, 2012 | 30.30 | 30.70 | 30.24 | 30.41 | 3,859,321 | +0.05(+0.17%) |
Mar 09, 2012 | 30.03 | 30.76 | 29.89 | 30.36 | 3,016,819 | +0.43(+1.44%) |
Mar 08, 2012 | 29.99 | 30.15 | 29.64 | 29.93 | 2,203,939 | +0.14(+0.48%) |
Mar 07, 2012 | 29.79 | 29.86 | 29.53 | 29.79 | 5,463,708 | +0.10(+0.34%) |
Mar 06, 2012 | 30.06 | 30.10 | 29.53 | 29.69 | 5,496,301 | -0.87(-2.85%) |
Mar 05, 2012 | 31.22 | 31.24 | 30.33 | 30.55 | 4,216,343 | -0.75(-2.41%) |
Mar 02, 2012 | 31.42 | 31.65 | 31.21 | 31.31 | 2,548,657 | -0.19(-0.59%) |
Mar 01, 2012 | 31.45 | 31.73 | 31.37 | 31.50 | 2,528,666 | +0.22(+0.69%) |
Feb 29, 2012 | 31.64 | 31.80 | 31.12 | 31.28 | 3,128,119 | -0.36(-1.14%) |
Feb 28, 2012 | 31.83 | 31.88 | 31.50 | 31.64 | 3,971,706 | -0.09(-0.27%) |
Feb 27, 2012 | 31.23 | 31.77 | 31.09 | 31.73 | 2,817,334 | +0.21(+0.66%) |
Feb 24, 2012 | 31.41 | 31.68 | 31.32 | 31.52 | 2,483,580 | +0.17(+0.53%) |
Feb 23, 2012 | 31.31 | 31.37 | 30.94 | 31.35 | 2,820,133 | +0.04(+0.14%) |
Feb 22, 2012 | 31.35 | 31.74 | 31.23 | 31.31 | 3,990,861 | -0.57(-1.78%) |
Feb 21, 2012 | 31.74 | 32.47 | 31.62 | 31.88 | 4,296,515 | +0.32(+1.02%) |
Feb 17, 2012 | 31.87 | 31.89 | 31.44 | 31.55 | 2,506,757 | -0.17(-0.52%) |
Feb 16, 2012 | 31.07 | 31.72 | 30.84 | 31.72 | 4,083,930 | +0.70(+2.27%) |
Feb 15, 2012 | 31.29 | 31.35 | 30.84 | 31.01 | 3,141,854 | -0.15(-0.48%) |
Feb 14, 2012 | 31.52 | 31.59 | 30.79 | 31.17 | 5,507,631 | -0.40(-1.25%) |
Feb 13, 2012 | 32.14 | 32.26 | 31.55 | 31.56 | 4,564,516 | -0.40(-1.24%) |
Feb 10, 2012 | 32.20 | 32.20 | 31.56 | 31.96 | 4,486,071 | -0.67(-2.05%) |
Feb 09, 2012 | 32.72 | 32.88 | 32.24 | 32.62 | 3,051,457 | +0.06(+0.20%) |
Feb 08, 2012 | 32.66 | 32.81 | 32.44 | 32.56 | 2,910,683 | -0.01(-0.04%) |
Feb 07, 2012 | 32.37 | 32.78 | 32.07 | 32.57 | 3,290,552 | +0.14(+0.44%) |
Feb 06, 2012 | 32.47 | 32.64 | 32.23 | 32.43 | 4,698,028 | -0.20(-0.62%) |
Feb 03, 2012 | 32.42 | 32.87 | 32.29 | 32.63 | 3,690,532 | +0.61(+1.91%) |
Feb 02, 2012 | 32.27 | 32.43 | 31.98 | 32.02 | 3,304,997 | -0.19(-0.58%) |
Feb 01, 2012 | 32.28 | 32.59 | 32.14 | 32.21 | 3,291,878 | +0.24(+0.74%) |
Jan 31, 2012 | 32.09 | 32.33 | 31.69 | 31.97 | 5,202,799 | -0.08(-0.25%) |
Jan 30, 2012 | 31.54 | 32.23 | 31.32 | 32.05 | 4,684,912 | +0.07(+0.22%) |
Jan 27, 2012 | 31.12 | 32.18 | 30.94 | 31.98 | 5,201,240 | +0.27(+0.84%) |
Jan 26, 2012 | 31.64 | 32.05 | 31.55 | 31.71 | 4,142,949 | +0.28(+0.89%) |
Jan 25, 2012 | 31.08 | 31.70 | 30.79 | 31.43 | 4,454,855 | +0.39(+1.25%) |
Jan 24, 2012 | 30.48 | 31.12 | 30.35 | 31.04 | 2,637,526 | +0.22(+0.70%) |
Jan 23, 2012 | 30.86 | 31.04 | 30.62 | 30.83 | 2,664,179 | +0.02(+0.07%) |
Jan 20, 2012 | 30.89 | 31.04 | 30.48 | 30.81 | 2,782,817 | -0.02(-0.07%) |
Jan 19, 2012 | 30.67 | 30.99 | 30.65 | 30.83 | 3,949,539 | +0.20(+0.66%) |
Jan 18, 2012 | 30.12 | 30.73 | 29.92 | 30.63 | 3,748,127 | +0.45(+1.50%) |
Jan 17, 2012 | 30.47 | 30.54 | 30.03 | 30.17 | 2,988,814 | +0.09(+0.31%) |
Jan 13, 2012 | 29.99 | 30.09 | 29.56 | 30.08 | 3,244,592 | -0.29(-0.97%) |
Jan 12, 2012 | 30.36 | 30.50 | 30.01 | 30.38 | 3,710,674 | +0.11(+0.38%) |
Jan 11, 2012 | 29.88 | 30.37 | 29.79 | 30.26 | 4,876,302 | +0.38(+1.27%) |
Jan 10, 2012 | 29.84 | 30.04 | 29.61 | 29.88 | 3,591,759 | +0.36(+1.22%) |
Jan 09, 2012 | 29.71 | 29.81 | 29.38 | 29.52 | 2,669,740 | -0.06(-0.22%) |
Jan 06, 2012 | 29.45 | 29.61 | 29.03 | 29.58 | 4,770,570 | +0.16(+0.54%) |
Jan 05, 2012 | 29.11 | 29.46 | 28.80 | 29.43 | 3,047,842 | +0.05(+0.17%) |