Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.91 | 30.09 | 29.76 | 29.88 | 1,439,873 | +0.10(+0.35%) |
Mar 29, 2012 | 29.51 | 29.79 | 29.06 | 29.77 | 1,696,134 | +0.08(+0.27%) |
Mar 28, 2012 | 29.93 | 29.93 | 29.18 | 29.69 | 1,031,746 | -0.23(-0.76%) |
Mar 27, 2012 | 29.86 | 30.17 | 29.63 | 29.92 | 1,347,162 | +0.04(+0.12%) |
Mar 26, 2012 | 29.72 | 29.92 | 29.59 | 29.88 | 685,778 | +0.47(+1.59%) |
Mar 23, 2012 | 29.36 | 29.51 | 29.06 | 29.41 | 436,467 | +0.05(+0.17%) |
Mar 22, 2012 | 29.41 | 29.49 | 28.96 | 29.36 | 767,556 | -0.33(-1.10%) |
Mar 21, 2012 | 29.76 | 29.83 | 29.46 | 29.69 | 630,942 | +0.05(+0.17%) |
Mar 20, 2012 | 29.68 | 29.80 | 29.48 | 29.64 | 662,034 | -0.29(-0.97%) |
Mar 19, 2012 | 29.91 | 30.12 | 29.64 | 29.93 | 693,915 | -0.03(-0.10%) |
Mar 16, 2012 | 30.03 | 30.16 | 29.92 | 29.96 | 1,602,531 | -0.04(-0.12%) |
Mar 15, 2012 | 30.10 | 30.12 | 29.89 | 30.00 | 1,136,762 | +0.02(+0.06%) |
Mar 14, 2012 | 30.10 | 30.10 | 29.82 | 29.98 | 855,995 | -0.12(-0.39%) |
Mar 13, 2012 | 29.86 | 30.10 | 29.70 | 30.10 | 1,216,964 | +0.46(+1.54%) |
Mar 12, 2012 | 29.56 | 29.69 | 29.37 | 29.64 | 733,184 | +0.04(+0.15%) |
Mar 09, 2012 | 29.21 | 29.74 | 29.11 | 29.60 | 1,035,756 | +0.38(+1.28%) |
Mar 08, 2012 | 29.11 | 29.31 | 28.81 | 29.22 | 837,189 | +0.31(+1.06%) |
Mar 07, 2012 | 28.68 | 28.94 | 28.65 | 28.92 | 796,715 | +0.32(+1.12%) |
Mar 06, 2012 | 28.69 | 28.78 | 28.29 | 28.60 | 1,280,615 | -0.54(-1.86%) |
Mar 05, 2012 | 29.20 | 29.21 | 28.87 | 29.14 | 682,132 | -0.07(-0.25%) |
Mar 02, 2012 | 29.50 | 29.72 | 29.15 | 29.21 | 688,088 | -0.39(-1.33%) |
Mar 01, 2012 | 29.40 | 29.75 | 29.40 | 29.61 | 954,097 | +0.33(+1.11%) |
Feb 29, 2012 | 29.43 | 29.69 | 29.28 | 29.28 | 1,290,007 | -0.06(-0.19%) |
Feb 28, 2012 | 29.41 | 29.48 | 29.13 | 29.33 | 1,564,655 | +0.01(+0.04%) |
Feb 27, 2012 | 29.38 | 29.64 | 29.01 | 29.32 | 1,625,772 | -0.36(-1.20%) |
Feb 24, 2012 | 29.81 | 29.90 | 29.61 | 29.68 | 788,580 | -0.10(-0.33%) |
Feb 23, 2012 | 29.80 | 29.84 | 29.36 | 29.78 | 675,978 | +0.03(+0.10%) |
Feb 22, 2012 | 29.96 | 30.02 | 29.63 | 29.75 | 1,164,530 | -0.17(-0.56%) |
Feb 21, 2012 | 29.96 | 30.13 | 29.82 | 29.91 | 778,042 | -0.06(-0.21%) |
Feb 17, 2012 | 30.29 | 30.58 | 29.77 | 29.97 | 1,025,941 | -0.22(-0.71%) |
Feb 16, 2012 | 29.56 | 30.32 | 29.53 | 30.19 | 918,823 | +0.70(+2.36%) |
Feb 15, 2012 | 30.05 | 30.07 | 29.37 | 29.49 | 972,728 | -0.40(-1.34%) |
Feb 14, 2012 | 29.55 | 29.90 | 29.49 | 29.89 | 801,374 | +0.12(+0.41%) |
Feb 13, 2012 | 29.84 | 29.89 | 29.28 | 29.77 | 651,446 | +0.39(+1.32%) |
Feb 10, 2012 | 29.46 | 29.57 | 29.22 | 29.38 | 589,098 | -0.46(-1.55%) |
Feb 09, 2012 | 29.83 | 29.93 | 29.42 | 29.84 | 844,911 | +0.20(+0.68%) |
Feb 08, 2012 | 29.72 | 29.91 | 29.41 | 29.64 | 543,867 | -0.04(-0.14%) |
Feb 07, 2012 | 29.52 | 29.90 | 29.37 | 29.69 | 932,379 | +0.02(+0.08%) |
Feb 06, 2012 | 29.51 | 29.79 | 29.43 | 29.66 | 727,410 | +0.01(+0.04%) |
Feb 03, 2012 | 29.62 | 29.84 | 29.48 | 29.65 | 1,306,258 | +0.55(+1.90%) |
Feb 02, 2012 | 29.63 | 29.67 | 29.06 | 29.09 | 1,064,344 | -0.54(-1.83%) |
Feb 01, 2012 | 29.25 | 29.66 | 29.11 | 29.64 | 1,669,773 | +0.73(+2.51%) |
Jan 31, 2012 | 29.13 | 29.16 | 28.71 | 28.91 | 1,476,155 | -0.06(-0.19%) |
Jan 30, 2012 | 28.45 | 29.06 | 28.31 | 28.97 | 1,223,965 | +0.33(+1.16%) |
Jan 27, 2012 | 28.76 | 29.12 | 28.60 | 28.63 | 1,113,194 | -0.32(-1.10%) |
Jan 26, 2012 | 28.50 | 29.37 | 27.70 | 28.95 | 1,631,944 | +0.15(+0.51%) |
Jan 25, 2012 | 28.47 | 28.91 | 28.41 | 28.81 | 1,235,407 | +0.31(+1.10%) |
Jan 24, 2012 | 28.15 | 28.57 | 27.99 | 28.49 | 1,104,126 | +0.14(+0.48%) |
Jan 23, 2012 | 28.12 | 28.52 | 28.02 | 28.36 | 948,784 | +0.26(+0.94%) |
Jan 20, 2012 | 28.29 | 28.38 | 28.03 | 28.09 | 985,447 | -0.29(-1.02%) |
Jan 19, 2012 | 27.88 | 28.71 | 27.79 | 28.38 | 1,543,221 | +0.55(+1.99%) |
Jan 18, 2012 | 28.01 | 28.04 | 27.67 | 27.83 | 2,451,110 | -0.16(-0.57%) |
Jan 17, 2012 | 28.51 | 28.76 | 27.98 | 27.99 | 1,509,007 | -0.32(-1.13%) |
Jan 13, 2012 | 27.82 | 28.34 | 27.62 | 28.31 | 1,598,766 | +0.18(+0.66%) |
Jan 12, 2012 | 27.66 | 28.21 | 27.43 | 28.12 | 1,304,955 | +0.86(+3.16%) |
Jan 11, 2012 | 27.04 | 27.35 | 26.99 | 27.26 | 937,622 | +0.18(+0.66%) |
Jan 10, 2012 | 26.81 | 27.14 | 26.73 | 27.08 | 1,013,774 | +0.62(+2.32%) |
Jan 09, 2012 | 26.62 | 26.67 | 26.40 | 26.47 | 972,282 | +0.01(+0.02%) |
Jan 06, 2012 | 26.71 | 26.79 | 26.41 | 26.46 | 664,349 | -0.32(-1.19%) |
Jan 05, 2012 | 26.15 | 26.87 | 25.85 | 26.78 | 1,016,915 | +0.44(+1.66%) |