Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.79 | 31.02 | 30.76 | 31.00 | 3,774,842 | +0.26(+0.85%) |
Mar 29, 2012 | 30.59 | 30.77 | 30.38 | 30.74 | 2,470,005 | +0.05(+0.18%) |
Mar 28, 2012 | 30.80 | 30.98 | 30.54 | 30.69 | 2,938,800 | -0.19(-0.63%) |
Mar 27, 2012 | 30.70 | 30.99 | 30.69 | 30.88 | 3,087,536 | +0.18(+0.59%) |
Mar 26, 2012 | 30.59 | 30.84 | 30.54 | 30.70 | 2,803,069 | +0.26(+0.86%) |
Mar 23, 2012 | 30.56 | 30.70 | 30.42 | 30.44 | 3,161,612 | -0.08(-0.28%) |
Mar 22, 2012 | 30.40 | 30.66 | 30.39 | 30.53 | 3,991,001 | -0.02(-0.08%) |
Mar 21, 2012 | 30.66 | 30.74 | 30.50 | 30.55 | 2,415,768 | -0.11(-0.36%) |
Mar 20, 2012 | 30.66 | 30.78 | 30.43 | 30.66 | 3,865,397 | +0.23(+0.76%) |
Mar 19, 2012 | 30.42 | 30.71 | 30.37 | 30.43 | 2,716,517 | -0.04(-0.12%) |
Mar 16, 2012 | 30.54 | 30.67 | 30.42 | 30.46 | 4,683,314 | -0.10(-0.32%) |
Mar 15, 2012 | 30.58 | 30.79 | 30.47 | 30.56 | 3,645,192 | -0.04(-0.14%) |
Mar 14, 2012 | 31.06 | 31.15 | 30.55 | 30.60 | 4,268,924 | -0.49(-1.58%) |
Mar 13, 2012 | 31.11 | 31.16 | 30.88 | 31.09 | 3,138,541 | +0.02(+0.06%) |
Mar 12, 2012 | 30.79 | 31.12 | 30.75 | 31.08 | 3,889,834 | +0.35(+1.12%) |
Mar 09, 2012 | 30.73 | 30.76 | 30.50 | 30.73 | 2,854,840 | +0.10(+0.32%) |
Mar 08, 2012 | 30.62 | 30.70 | 30.46 | 30.63 | 2,258,225 | +0.07(+0.22%) |
Mar 07, 2012 | 30.53 | 30.62 | 30.35 | 30.57 | 2,669,536 | -0.02(-0.06%) |
Mar 06, 2012 | 30.62 | 30.66 | 30.41 | 30.59 | 2,765,113 | -0.18(-0.59%) |
Mar 05, 2012 | 30.50 | 30.83 | 30.40 | 30.77 | 2,500,437 | +0.18(+0.59%) |
Mar 02, 2012 | 30.50 | 30.66 | 30.35 | 30.59 | 2,944,299 | +0.07(+0.22%) |
Mar 01, 2012 | 30.54 | 30.80 | 30.37 | 30.52 | 4,085,478 | -0.04(-0.12%) |
Feb 29, 2012 | 30.75 | 30.84 | 30.47 | 30.56 | 4,126,348 | -0.15(-0.50%) |
Feb 28, 2012 | 30.86 | 30.95 | 30.60 | 30.71 | 4,077,999 | -0.10(-0.31%) |
Feb 27, 2012 | 30.64 | 30.86 | 30.53 | 30.80 | 19,505,778 | +0.05(+0.18%) |
Feb 24, 2012 | 30.56 | 30.86 | 30.46 | 30.75 | 14,358,865 | +0.23(+0.75%) |
Feb 23, 2012 | 30.23 | 30.54 | 30.22 | 30.52 | 14,682,004 | +0.28(+0.93%) |
Feb 22, 2012 | 30.00 | 30.31 | 30.00 | 30.24 | 3,040,190 | +0.20(+0.66%) |
Feb 21, 2012 | 30.38 | 30.38 | 30.04 | 30.04 | 5,068,927 | -0.26(-0.85%) |
Feb 17, 2012 | 30.34 | 30.36 | 30.13 | 30.30 | 3,669,716 | +0.09(+0.30%) |
Feb 16, 2012 | 30.05 | 30.27 | 30.04 | 30.21 | 3,079,777 | +0.20(+0.68%) |
Feb 15, 2012 | 30.11 | 30.12 | 29.91 | 30.01 | 3,400,303 | -0.09(-0.30%) |
Feb 14, 2012 | 29.91 | 30.17 | 29.82 | 30.10 | 3,782,656 | +0.18(+0.60%) |
Feb 13, 2012 | 29.95 | 30.06 | 29.84 | 29.92 | 3,095,301 | +0.01(+0.04%) |
Feb 10, 2012 | 29.82 | 29.91 | 29.70 | 29.91 | 2,391,348 | +0.03(+0.10%) |
Feb 09, 2012 | 30.06 | 30.06 | 29.86 | 29.88 | 4,687,665 | -0.20(-0.68%) |
Feb 08, 2012 | 30.26 | 30.34 | 29.94 | 30.08 | 3,227,281 | -0.13(-0.44%) |
Feb 07, 2012 | 30.05 | 30.32 | 29.86 | 30.21 | 3,651,615 | +0.09(+0.30%) |
Feb 06, 2012 | 30.09 | 30.25 | 30.03 | 30.12 | 2,313,662 | -0.07(-0.22%) |
Feb 03, 2012 | 30.48 | 30.54 | 30.04 | 30.19 | 4,642,609 | -0.08(-0.26%) |
Feb 02, 2012 | 30.24 | 30.46 | 30.17 | 30.26 | 4,283,597 | +0.05(+0.18%) |
Feb 01, 2012 | 30.03 | 30.33 | 30.03 | 30.21 | 6,399,007 | +0.23(+0.76%) |
Jan 31, 2012 | 29.65 | 30.01 | 29.53 | 29.98 | 7,561,392 | +0.42(+1.42%) |
Jan 30, 2012 | 29.74 | 29.74 | 29.28 | 29.56 | 8,081,356 | -0.13(-0.44%) |
Jan 27, 2012 | 30.34 | 30.55 | 29.62 | 29.70 | 10,277,764 | -0.77(-2.54%) |
Jan 26, 2012 | 30.59 | 30.67 | 30.26 | 30.47 | 4,984,150 | -0.16(-0.51%) |
Jan 25, 2012 | 30.05 | 30.70 | 29.77 | 30.62 | 4,620,106 | +0.48(+1.59%) |
Jan 24, 2012 | 30.16 | 30.50 | 29.91 | 30.14 | 2,942,407 | -0.10(-0.34%) |
Jan 23, 2012 | 30.31 | 30.56 | 30.09 | 30.25 | 5,717,115 | -0.05(-0.18%) |
Jan 20, 2012 | 30.16 | 30.30 | 29.98 | 30.30 | 3,746,055 | +0.16(+0.54%) |
Jan 19, 2012 | 30.25 | 30.32 | 30.01 | 30.14 | 3,321,754 | -0.08(-0.26%) |
Jan 18, 2012 | 30.44 | 30.47 | 30.01 | 30.22 | 3,930,377 | -0.22(-0.73%) |
Jan 17, 2012 | 30.42 | 30.68 | 30.29 | 30.44 | 4,323,658 | +0.12(+0.40%) |
Jan 13, 2012 | 30.23 | 30.35 | 30.06 | 30.32 | 5,028,033 | -0.20(-0.65%) |
Jan 12, 2012 | 30.74 | 30.80 | 30.50 | 30.52 | 3,418,765 | -0.14(-0.47%) |
Jan 11, 2012 | 30.67 | 30.80 | 30.58 | 30.66 | 3,036,625 | -0.07(-0.23%) |
Jan 10, 2012 | 30.88 | 30.95 | 30.73 | 30.73 | 3,577,582 | -0.04(-0.14%) |
Jan 09, 2012 | 30.80 | 30.90 | 30.59 | 30.77 | 3,962,674 | -0.04(-0.14%) |
Jan 06, 2012 | 31.15 | 31.19 | 30.74 | 30.82 | 9,308,790 | -0.32(-1.02%) |
Jan 05, 2012 | 31.12 | 31.24 | 30.75 | 31.13 | 4,743,977 | -0.07(-0.21%) |