Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.76 | 29.77 | 29.43 | 29.58 | 1,353,616 | +0.01(+0.04%) |
Mar 29, 2012 | 29.32 | 29.62 | 29.05 | 29.57 | 1,090,937 | -0.01(-0.02%) |
Mar 28, 2012 | 29.94 | 30.05 | 29.44 | 29.58 | 1,988,532 | -0.49(-1.63%) |
Mar 27, 2012 | 30.23 | 30.39 | 30.01 | 30.07 | 1,877,111 | -0.17(-0.55%) |
Mar 26, 2012 | 29.90 | 30.25 | 29.87 | 30.23 | 2,306,248 | +0.57(+1.90%) |
Mar 23, 2012 | 29.49 | 29.67 | 29.34 | 29.67 | 1,273,676 | +0.21(+0.72%) |
Mar 22, 2012 | 29.59 | 29.59 | 29.34 | 29.46 | 1,406,245 | -0.42(-1.39%) |
Mar 21, 2012 | 29.87 | 29.95 | 29.67 | 29.87 | 914,422 | +0.07(+0.23%) |
Mar 20, 2012 | 29.71 | 29.87 | 29.58 | 29.80 | 1,646,412 | -0.37(-1.21%) |
Mar 19, 2012 | 30.09 | 30.36 | 29.99 | 30.17 | 978,811 | +0.00(+0.00%) |
Mar 16, 2012 | 30.15 | 30.23 | 30.04 | 30.17 | 921,827 | +0.05(+0.16%) |
Mar 15, 2012 | 30.12 | 30.15 | 29.91 | 30.12 | 1,430,107 | +0.18(+0.60%) |
Mar 14, 2012 | 30.02 | 30.18 | 29.79 | 29.94 | 1,638,645 | -0.23(-0.76%) |
Mar 13, 2012 | 29.47 | 30.20 | 29.43 | 30.17 | 1,949,874 | +0.81(+2.77%) |
Mar 12, 2012 | 29.35 | 29.55 | 29.19 | 29.36 | 1,218,144 | -0.38(-1.27%) |
Mar 09, 2012 | 29.73 | 30.01 | 29.69 | 29.74 | 1,285,237 | -0.17(-0.58%) |
Mar 08, 2012 | 29.71 | 29.95 | 29.56 | 29.91 | 1,406,767 | +0.52(+1.78%) |
Mar 07, 2012 | 29.26 | 29.43 | 29.09 | 29.39 | 1,180,535 | +0.20(+0.70%) |
Mar 06, 2012 | 29.51 | 29.59 | 29.05 | 29.18 | 2,038,702 | -0.96(-3.17%) |
Mar 05, 2012 | 30.50 | 30.55 | 30.06 | 30.14 | 1,979,889 | -0.48(-1.58%) |
Mar 02, 2012 | 30.69 | 30.76 | 30.47 | 30.62 | 1,524,833 | -0.11(-0.34%) |
Mar 01, 2012 | 30.41 | 30.76 | 30.38 | 30.73 | 2,770,880 | +0.53(+1.77%) |
Feb 29, 2012 | 30.48 | 30.73 | 30.14 | 30.20 | 2,358,388 | -0.25(-0.84%) |
Feb 28, 2012 | 30.18 | 30.46 | 30.05 | 30.45 | 1,531,515 | +0.50(+1.68%) |
Feb 27, 2012 | 29.89 | 30.07 | 29.79 | 29.95 | 1,434,165 | -0.16(-0.52%) |
Feb 24, 2012 | 30.18 | 30.28 | 29.99 | 30.10 | 944,711 | +0.08(+0.27%) |
Feb 23, 2012 | 29.97 | 30.02 | 29.73 | 30.02 | 2,012,702 | +0.11(+0.35%) |
Feb 22, 2012 | 30.00 | 30.10 | 29.82 | 29.92 | 1,688,410 | -0.01(-0.02%) |
Feb 21, 2012 | 30.26 | 30.30 | 29.87 | 29.92 | 1,875,879 | -0.19(-0.62%) |
Feb 17, 2012 | 30.05 | 30.13 | 29.87 | 30.11 | 1,316,018 | +0.24(+0.81%) |
Feb 16, 2012 | 29.37 | 29.90 | 29.24 | 29.87 | 3,045,048 | +0.44(+1.50%) |
Feb 15, 2012 | 29.85 | 29.88 | 29.33 | 29.43 | 2,621,245 | -0.24(-0.82%) |
Feb 14, 2012 | 29.92 | 29.95 | 29.45 | 29.67 | 2,273,009 | -0.47(-1.55%) |
Feb 13, 2012 | 30.17 | 30.22 | 29.91 | 30.13 | 1,848,579 | +0.43(+1.46%) |
Feb 10, 2012 | 29.72 | 29.79 | 29.51 | 29.70 | 3,286,253 | -0.62(-2.05%) |
Feb 09, 2012 | 30.29 | 30.33 | 30.03 | 30.32 | 1,593,022 | +0.06(+0.18%) |
Feb 08, 2012 | 30.35 | 30.44 | 30.14 | 30.26 | 2,626,971 | +0.04(+0.12%) |
Feb 07, 2012 | 30.08 | 30.26 | 29.84 | 30.23 | 2,586,283 | +0.24(+0.79%) |
Feb 06, 2012 | 29.87 | 30.07 | 29.81 | 29.99 | 1,459,230 | -0.07(-0.25%) |
Feb 03, 2012 | 30.04 | 30.15 | 29.89 | 30.07 | 2,520,568 | +0.37(+1.25%) |
Feb 02, 2012 | 29.67 | 29.83 | 29.54 | 29.69 | 1,667,792 | +0.16(+0.55%) |
Feb 01, 2012 | 29.35 | 29.67 | 29.20 | 29.53 | 2,894,065 | +0.68(+2.35%) |
Jan 31, 2012 | 29.17 | 29.22 | 28.72 | 28.85 | 1,646,485 | -0.01(-0.02%) |
Jan 30, 2012 | 28.66 | 28.91 | 28.47 | 28.86 | 1,614,184 | -0.30(-1.04%) |
Jan 27, 2012 | 29.05 | 29.25 | 28.99 | 29.17 | 2,144,855 | +0.09(+0.32%) |
Jan 26, 2012 | 29.35 | 29.59 | 28.99 | 29.07 | 3,186,093 | -0.21(-0.70%) |
Jan 25, 2012 | 28.62 | 29.32 | 28.56 | 29.28 | 3,105,779 | +0.47(+1.62%) |
Jan 24, 2012 | 28.57 | 28.84 | 28.45 | 28.81 | 2,200,475 | -0.08(-0.28%) |
Jan 23, 2012 | 28.81 | 29.02 | 28.74 | 28.89 | 2,753,035 | +0.05(+0.17%) |
Jan 20, 2012 | 28.76 | 28.84 | 28.64 | 28.84 | 1,439,177 | +0.01(+0.04%) |
Jan 19, 2012 | 28.76 | 28.95 | 28.71 | 28.83 | 4,445,341 | +0.09(+0.30%) |
Jan 18, 2012 | 28.07 | 28.74 | 28.05 | 28.74 | 2,147,075 | +0.79(+2.82%) |
Jan 17, 2012 | 28.11 | 28.14 | 27.90 | 27.95 | 2,327,009 | +0.54(+1.97%) |
Jan 13, 2012 | 27.38 | 27.53 | 27.21 | 27.41 | 2,266,179 | -0.42(-1.50%) |
Jan 12, 2012 | 27.78 | 27.92 | 27.69 | 27.83 | 1,746,046 | +0.17(+0.61%) |
Jan 11, 2012 | 27.42 | 27.67 | 27.38 | 27.66 | 2,688,843 | +0.14(+0.52%) |
Jan 10, 2012 | 27.65 | 27.72 | 27.45 | 27.52 | 1,769,440 | +0.43(+1.61%) |
Jan 09, 2012 | 27.02 | 27.09 | 26.82 | 27.08 | 4,265,396 | +0.32(+1.18%) |
Jan 06, 2012 | 27.08 | 27.10 | 26.75 | 26.77 | 1,241,936 | -0.17(-0.65%) |
Jan 05, 2012 | 27.06 | 27.10 | 26.76 | 26.94 | 2,114,813 | -0.35(-1.27%) |