Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.78 | 29.82 | 29.59 | 29.73 | 15,994,550 | +0.13(+0.44%) |
Mar 29, 2012 | 29.32 | 29.64 | 29.21 | 29.60 | 23,312,888 | +0.02(+0.05%) |
Mar 28, 2012 | 29.83 | 29.91 | 29.33 | 29.59 | 33,438,604 | -0.29(-0.96%) |
Mar 27, 2012 | 29.99 | 30.03 | 29.87 | 29.87 | 14,299,406 | -0.10(-0.32%) |
Mar 26, 2012 | 29.76 | 29.97 | 29.76 | 29.97 | 27,140,324 | +0.44(+1.48%) |
Mar 23, 2012 | 29.45 | 29.58 | 29.28 | 29.53 | 14,058,471 | +0.05(+0.16%) |
Mar 22, 2012 | 29.60 | 29.60 | 29.25 | 29.48 | 26,172,348 | -0.33(-1.12%) |
Mar 21, 2012 | 29.90 | 29.94 | 29.75 | 29.82 | 11,893,432 | -0.02(-0.05%) |
Mar 20, 2012 | 30.18 | 30.01 | 29.72 | 29.83 | 20,737,692 | -0.35(-1.16%) |
Mar 19, 2012 | 30.17 | 30.29 | 30.06 | 30.18 | 17,159,986 | +0.00(+0.00%) |
Mar 16, 2012 | 30.27 | 30.28 | 30.08 | 30.18 | 13,617,850 | +0.01(+0.04%) |
Mar 15, 2012 | 29.90 | 30.19 | 29.75 | 30.17 | 20,177,072 | +0.36(+1.19%) |
Mar 14, 2012 | 29.83 | 29.96 | 29.73 | 29.81 | 16,273,291 | -0.07(-0.24%) |
Mar 13, 2012 | 29.47 | 29.90 | 29.32 | 29.89 | 32,587,976 | +0.61(+2.08%) |
Mar 12, 2012 | 29.32 | 29.37 | 29.19 | 29.28 | 13,396,961 | -0.01(-0.03%) |
Mar 09, 2012 | 29.28 | 29.40 | 29.12 | 29.28 | 22,068,810 | +0.06(+0.22%) |
Mar 08, 2012 | 29.07 | 29.28 | 28.94 | 29.22 | 20,261,000 | +0.41(+1.43%) |
Mar 07, 2012 | 28.62 | 28.86 | 28.60 | 28.81 | 18,396,942 | +0.29(+1.03%) |
Mar 06, 2012 | 28.75 | 28.86 | 28.44 | 28.52 | 35,055,092 | -0.66(-2.25%) |
Mar 05, 2012 | 29.31 | 29.34 | 29.07 | 29.17 | 20,224,776 | -0.21(-0.70%) |
Mar 02, 2012 | 29.58 | 29.62 | 29.28 | 29.38 | 14,534,254 | -0.17(-0.59%) |
Mar 01, 2012 | 29.50 | 29.67 | 29.43 | 29.55 | 19,427,164 | +0.10(+0.35%) |
Feb 29, 2012 | 29.71 | 29.76 | 29.40 | 29.45 | 18,155,762 | -0.18(-0.61%) |
Feb 28, 2012 | 29.65 | 29.70 | 29.51 | 29.63 | 16,158,590 | -0.04(-0.13%) |
Feb 27, 2012 | 29.45 | 29.79 | 29.36 | 29.67 | 17,390,496 | +0.02(+0.08%) |
Feb 24, 2012 | 29.73 | 29.79 | 29.60 | 29.65 | 10,675,050 | -0.01(-0.03%) |
Feb 23, 2012 | 29.53 | 29.69 | 29.40 | 29.66 | 12,533,827 | +0.09(+0.32%) |
Feb 22, 2012 | 29.56 | 29.64 | 29.45 | 29.56 | 11,428,944 | -0.03(-0.11%) |
Feb 21, 2012 | 29.64 | 29.72 | 29.48 | 29.59 | 16,297,197 | +0.10(+0.35%) |
Feb 17, 2012 | 29.47 | 29.58 | 29.39 | 29.49 | 11,639,649 | +0.11(+0.38%) |
Feb 16, 2012 | 29.11 | 29.40 | 29.04 | 29.38 | 15,448,067 | +0.27(+0.92%) |
Feb 15, 2012 | 29.60 | 29.60 | 29.04 | 29.11 | 23,332,352 | -0.39(-1.31%) |
Feb 14, 2012 | 29.51 | 29.52 | 29.28 | 29.50 | 16,881,444 | -0.10(-0.35%) |
Feb 13, 2012 | 29.50 | 29.62 | 29.29 | 29.60 | 20,833,940 | +0.36(+1.22%) |
Feb 10, 2012 | 29.25 | 29.26 | 29.06 | 29.25 | 18,616,586 | -0.27(-0.91%) |
Feb 09, 2012 | 29.55 | 29.57 | 29.35 | 29.51 | 11,862,581 | +0.08(+0.27%) |
Feb 08, 2012 | 29.43 | 29.49 | 29.29 | 29.43 | 12,782,738 | +0.06(+0.22%) |
Feb 07, 2012 | 29.34 | 29.43 | 29.09 | 29.37 | 11,426,113 | -0.03(-0.11%) |
Feb 06, 2012 | 29.27 | 29.47 | 29.25 | 29.40 | 10,981,353 | -0.07(-0.24%) |
Feb 03, 2012 | 29.30 | 29.52 | 29.25 | 29.47 | 14,576,329 | +0.50(+1.72%) |
Feb 02, 2012 | 29.02 | 29.07 | 28.89 | 28.98 | 11,660,177 | +0.02(+0.05%) |
Feb 01, 2012 | 28.87 | 29.13 | 28.87 | 28.96 | 14,880,061 | +0.31(+1.08%) |
Jan 31, 2012 | 28.87 | 28.97 | 28.51 | 28.65 | 23,041,404 | -0.09(-0.30%) |
Jan 30, 2012 | 28.58 | 28.76 | 28.48 | 28.74 | 12,305,018 | -0.10(-0.36%) |
Jan 27, 2012 | 28.73 | 28.94 | 28.71 | 28.84 | 8,761,916 | -0.02(-0.08%) |
Jan 26, 2012 | 29.10 | 29.21 | 28.78 | 28.87 | 14,657,611 | -0.06(-0.19%) |
Jan 25, 2012 | 28.49 | 29.01 | 28.37 | 28.92 | 17,298,874 | +0.32(+1.11%) |
Jan 24, 2012 | 28.35 | 28.61 | 28.30 | 28.60 | 7,069,784 | +0.03(+0.11%) |
Jan 23, 2012 | 28.56 | 28.83 | 28.48 | 28.57 | 16,607,947 | -0.03(-0.11%) |
Jan 20, 2012 | 28.60 | 28.68 | 28.49 | 28.60 | 14,108,023 | -0.17(-0.58%) |
Jan 19, 2012 | 28.62 | 28.78 | 28.55 | 28.77 | 12,578,988 | +0.30(+1.06%) |
Jan 18, 2012 | 28.12 | 28.49 | 28.09 | 28.47 | 20,206,270 | +0.28(+1.01%) |
Jan 17, 2012 | 28.45 | 28.50 | 28.18 | 28.19 | 12,936,752 | +0.11(+0.38%) |
Jan 13, 2012 | 28.07 | 28.11 | 27.81 | 28.08 | 13,730,894 | -0.22(-0.77%) |
Jan 12, 2012 | 28.14 | 28.35 | 28.00 | 28.30 | 11,735,662 | +0.25(+0.87%) |
Jan 11, 2012 | 27.86 | 28.11 | 27.84 | 28.05 | 12,425,115 | +0.09(+0.31%) |
Jan 10, 2012 | 27.95 | 28.02 | 27.88 | 27.96 | 20,718,782 | +0.40(+1.45%) |
Jan 09, 2012 | 27.44 | 27.61 | 27.32 | 27.56 | 19,623,758 | +0.20(+0.74%) |
Jan 06, 2012 | 27.48 | 27.48 | 27.28 | 27.36 | 11,001,089 | -0.06(-0.20%) |
Jan 05, 2012 | 27.24 | 27.43 | 27.01 | 27.42 | 11,160,989 | +0.01(+0.03%) |