Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.95 | 31.03 | 30.71 | 30.97 | 1,444,517 | +0.34(+1.10%) |
Mar 29, 2012 | 30.49 | 30.68 | 30.36 | 30.64 | 1,243,443 | -0.24(-0.76%) |
Mar 28, 2012 | 31.21 | 31.24 | 30.73 | 30.87 | 1,664,183 | -0.33(-1.06%) |
Mar 27, 2012 | 31.48 | 31.49 | 31.20 | 31.20 | 1,243,561 | -0.40(-1.28%) |
Mar 26, 2012 | 31.38 | 31.64 | 31.34 | 31.61 | 1,764,608 | +0.56(+1.80%) |
Mar 23, 2012 | 30.79 | 31.07 | 30.63 | 31.05 | 1,792,617 | +0.24(+0.76%) |
Mar 22, 2012 | 30.74 | 30.91 | 30.67 | 30.81 | 1,468,610 | -0.36(-1.14%) |
Mar 21, 2012 | 31.31 | 31.34 | 31.06 | 31.17 | 1,643,644 | -0.19(-0.60%) |
Mar 20, 2012 | 31.28 | 31.47 | 31.18 | 31.36 | 1,770,817 | -0.39(-1.23%) |
Mar 19, 2012 | 31.51 | 31.85 | 31.49 | 31.75 | 1,422,627 | +0.14(+0.45%) |
Mar 16, 2012 | 31.51 | 31.65 | 31.51 | 31.61 | 1,723,518 | +0.32(+1.03%) |
Mar 15, 2012 | 31.03 | 31.32 | 30.91 | 31.28 | 1,463,225 | +0.35(+1.13%) |
Mar 14, 2012 | 31.16 | 31.20 | 30.87 | 30.93 | 1,600,149 | -0.28(-0.88%) |
Mar 13, 2012 | 30.75 | 31.21 | 30.71 | 31.21 | 3,647,601 | +0.54(+1.78%) |
Mar 12, 2012 | 30.52 | 30.67 | 30.38 | 30.67 | 1,009,941 | +0.11(+0.37%) |
Mar 09, 2012 | 30.58 | 30.73 | 30.50 | 30.55 | 1,463,958 | -0.31(-1.00%) |
Mar 08, 2012 | 30.52 | 30.92 | 30.45 | 30.86 | 2,591,391 | +0.81(+2.71%) |
Mar 07, 2012 | 29.82 | 30.05 | 29.75 | 30.05 | 2,303,455 | +0.47(+1.59%) |
Mar 06, 2012 | 30.00 | 30.03 | 29.57 | 29.58 | 3,978,728 | -1.26(-4.10%) |
Mar 05, 2012 | 30.92 | 30.95 | 30.72 | 30.84 | 1,990,066 | -0.12(-0.39%) |
Mar 02, 2012 | 31.11 | 31.12 | 30.90 | 30.96 | 1,442,462 | -0.40(-1.29%) |
Mar 01, 2012 | 31.16 | 31.37 | 31.12 | 31.36 | 1,747,366 | +0.41(+1.32%) |
Feb 29, 2012 | 31.37 | 31.49 | 30.94 | 30.95 | 3,062,666 | -0.32(-1.03%) |
Feb 28, 2012 | 31.01 | 31.28 | 30.92 | 31.28 | 1,548,934 | +0.28(+0.89%) |
Feb 27, 2012 | 30.76 | 31.10 | 30.69 | 31.00 | 1,343,141 | -0.26(-0.84%) |
Feb 24, 2012 | 31.11 | 31.30 | 31.08 | 31.26 | 1,451,877 | +0.27(+0.87%) |
Feb 23, 2012 | 30.74 | 31.01 | 30.55 | 30.99 | 1,543,837 | +0.31(+1.01%) |
Feb 22, 2012 | 30.68 | 30.80 | 30.56 | 30.69 | 2,467,809 | -0.11(-0.37%) |
Feb 21, 2012 | 30.92 | 31.03 | 30.73 | 30.80 | 2,166,415 | -0.01(-0.02%) |
Feb 17, 2012 | 30.85 | 30.85 | 30.62 | 30.81 | 1,878,597 | +0.16(+0.53%) |
Feb 16, 2012 | 30.07 | 30.65 | 30.01 | 30.65 | 2,704,588 | +0.53(+1.76%) |
Feb 15, 2012 | 30.44 | 30.44 | 30.09 | 30.11 | 1,678,703 | -0.10(-0.33%) |
Feb 14, 2012 | 30.34 | 30.39 | 30.02 | 30.21 | 1,783,671 | -0.32(-1.06%) |
Feb 13, 2012 | 30.56 | 30.58 | 30.38 | 30.54 | 1,725,389 | +0.38(+1.27%) |
Feb 10, 2012 | 30.21 | 30.30 | 30.08 | 30.15 | 2,621,702 | -0.63(-2.05%) |
Feb 09, 2012 | 30.93 | 30.93 | 30.63 | 30.79 | 1,949,500 | +0.02(+0.07%) |
Feb 08, 2012 | 30.69 | 30.82 | 30.52 | 30.77 | 1,829,067 | +0.11(+0.35%) |
Feb 07, 2012 | 30.34 | 30.67 | 30.24 | 30.66 | 1,613,669 | +0.28(+0.93%) |
Feb 06, 2012 | 30.26 | 30.45 | 30.19 | 30.38 | 1,862,281 | -0.24(-0.77%) |
Feb 03, 2012 | 30.23 | 30.62 | 30.18 | 30.61 | 2,542,352 | +0.59(+1.97%) |
Feb 02, 2012 | 30.01 | 30.14 | 29.92 | 30.02 | 1,011,798 | +0.05(+0.16%) |
Feb 01, 2012 | 29.81 | 30.14 | 29.81 | 29.97 | 2,954,832 | +0.61(+2.08%) |
Jan 31, 2012 | 29.55 | 29.56 | 29.17 | 29.36 | 1,640,583 | +0.19(+0.65%) |
Jan 30, 2012 | 29.06 | 29.25 | 28.98 | 29.17 | 2,688,582 | -0.47(-1.59%) |
Jan 27, 2012 | 29.49 | 29.69 | 29.42 | 29.64 | 1,415,163 | +0.03(+0.09%) |
Jan 26, 2012 | 29.83 | 29.87 | 29.54 | 29.62 | 1,885,999 | +0.09(+0.30%) |
Jan 25, 2012 | 29.00 | 29.59 | 28.84 | 29.53 | 2,210,953 | +0.29(+0.99%) |
Jan 24, 2012 | 29.04 | 29.30 | 28.94 | 29.24 | 2,084,742 | -0.18(-0.62%) |
Jan 23, 2012 | 29.29 | 29.49 | 29.22 | 29.42 | 5,644,365 | +0.21(+0.71%) |
Jan 20, 2012 | 29.06 | 29.21 | 29.00 | 29.21 | 1,508,853 | +0.03(+0.12%) |
Jan 19, 2012 | 28.93 | 29.19 | 28.78 | 29.18 | 2,087,231 | +0.42(+1.45%) |
Jan 18, 2012 | 28.35 | 28.76 | 28.30 | 28.76 | 2,688,952 | +0.60(+2.15%) |
Jan 17, 2012 | 28.12 | 28.28 | 28.05 | 28.16 | 2,877,482 | +0.52(+1.87%) |
Jan 13, 2012 | 27.69 | 27.74 | 27.33 | 27.64 | 4,179,241 | -0.56(-1.98%) |
Jan 12, 2012 | 28.13 | 28.21 | 27.88 | 28.20 | 1,965,692 | +0.28(+0.99%) |
Jan 11, 2012 | 27.84 | 27.96 | 27.69 | 27.92 | 1,779,766 | -0.23(-0.81%) |
Jan 10, 2012 | 28.15 | 28.20 | 28.05 | 28.15 | 2,648,353 | +0.42(+1.53%) |
Jan 09, 2012 | 27.71 | 27.73 | 27.47 | 27.73 | 2,109,330 | +0.21(+0.76%) |
Jan 06, 2012 | 27.82 | 27.84 | 27.47 | 27.52 | 4,291,447 | -0.38(-1.37%) |
Jan 05, 2012 | 27.92 | 27.99 | 27.74 | 27.90 | 3,321,049 | -0.52(-1.82%) |