Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.88 | 30.91 | 30.60 | 30.88 | 47,713,832 | +0.32(+1.05%) |
Mar 29, 2012 | 30.30 | 30.61 | 30.08 | 30.56 | 35,981,944 | -0.10(-0.32%) |
Mar 28, 2012 | 30.95 | 31.02 | 30.48 | 30.66 | 22,379,224 | -0.44(-1.42%) |
Mar 27, 2012 | 31.25 | 31.29 | 31.08 | 31.10 | 24,469,590 | -0.14(-0.45%) |
Mar 26, 2012 | 30.98 | 31.26 | 30.93 | 31.24 | 20,585,738 | +0.47(+1.54%) |
Mar 23, 2012 | 30.60 | 30.82 | 30.44 | 30.77 | 18,729,376 | +0.22(+0.73%) |
Mar 22, 2012 | 30.70 | 30.73 | 30.43 | 30.55 | 22,588,500 | -0.48(-1.56%) |
Mar 21, 2012 | 30.95 | 31.09 | 30.80 | 31.03 | 24,893,218 | +0.07(+0.23%) |
Mar 20, 2012 | 30.87 | 30.97 | 30.73 | 30.96 | 29,245,152 | -0.44(-1.40%) |
Mar 19, 2012 | 31.31 | 31.54 | 31.24 | 31.40 | 21,956,820 | -0.18(-0.56%) |
Mar 16, 2012 | 31.53 | 31.68 | 31.48 | 31.58 | 35,705,272 | -0.01(-0.04%) |
Mar 15, 2012 | 31.53 | 31.62 | 31.34 | 31.59 | 22,429,562 | +0.26(+0.82%) |
Mar 14, 2012 | 31.72 | 31.80 | 31.27 | 31.34 | 42,975,828 | -0.54(-1.69%) |
Mar 13, 2012 | 31.37 | 31.91 | 31.29 | 31.88 | 19,510,138 | +0.80(+2.56%) |
Mar 12, 2012 | 31.19 | 31.23 | 30.95 | 31.08 | 14,584,609 | -0.29(-0.93%) |
Mar 09, 2012 | 31.41 | 31.58 | 31.36 | 31.37 | 24,972,308 | -0.03(-0.10%) |
Mar 08, 2012 | 31.25 | 31.47 | 31.14 | 31.40 | 15,852,999 | +0.68(+2.20%) |
Mar 07, 2012 | 30.65 | 30.78 | 30.51 | 30.73 | 30,417,398 | +0.36(+1.18%) |
Mar 06, 2012 | 30.67 | 30.69 | 30.26 | 30.37 | 43,822,964 | -1.10(-3.51%) |
Mar 05, 2012 | 31.69 | 31.70 | 31.34 | 31.47 | 20,330,006 | -0.48(-1.49%) |
Mar 02, 2012 | 31.94 | 32.03 | 31.81 | 31.95 | 13,794,392 | -0.09(-0.27%) |
Mar 01, 2012 | 31.83 | 32.12 | 31.80 | 32.03 | 29,209,202 | +0.33(+1.03%) |
Feb 29, 2012 | 32.00 | 32.16 | 31.63 | 31.71 | 52,828,500 | -0.06(-0.18%) |
Feb 28, 2012 | 31.55 | 31.79 | 31.46 | 31.76 | 36,240,080 | +0.40(+1.27%) |
Feb 27, 2012 | 31.21 | 31.45 | 31.07 | 31.36 | 17,478,490 | -0.26(-0.81%) |
Feb 24, 2012 | 31.51 | 31.70 | 31.49 | 31.62 | 31,099,464 | +0.26(+0.82%) |
Feb 23, 2012 | 31.34 | 31.42 | 31.17 | 31.36 | 27,093,988 | -0.07(-0.23%) |
Feb 22, 2012 | 31.37 | 31.44 | 31.26 | 31.44 | 31,052,426 | +0.10(+0.33%) |
Feb 21, 2012 | 31.51 | 31.53 | 31.26 | 31.33 | 24,484,576 | -0.12(-0.40%) |
Feb 17, 2012 | 31.51 | 31.56 | 31.32 | 31.46 | 31,561,084 | +0.08(+0.25%) |
Feb 16, 2012 | 30.95 | 31.39 | 30.85 | 31.38 | 30,004,636 | +0.31(+1.01%) |
Feb 15, 2012 | 31.34 | 31.34 | 31.00 | 31.07 | 25,301,592 | +0.09(+0.28%) |
Feb 14, 2012 | 31.03 | 31.11 | 30.77 | 30.98 | 19,340,346 | -0.23(-0.73%) |
Feb 13, 2012 | 31.26 | 31.29 | 31.02 | 31.21 | 23,305,944 | +0.46(+1.50%) |
Feb 10, 2012 | 30.73 | 30.77 | 30.61 | 30.75 | 38,059,080 | -0.66(-2.10%) |
Feb 09, 2012 | 31.45 | 31.49 | 31.22 | 31.41 | 29,748,568 | -0.01(-0.05%) |
Feb 08, 2012 | 31.39 | 31.53 | 31.28 | 31.42 | 37,439,096 | +0.24(+0.77%) |
Feb 07, 2012 | 31.12 | 31.25 | 30.81 | 31.18 | 34,023,608 | +0.06(+0.21%) |
Feb 06, 2012 | 30.98 | 31.13 | 30.94 | 31.12 | 29,938,610 | -0.29(-0.93%) |
Feb 03, 2012 | 31.29 | 31.44 | 31.12 | 31.41 | 44,628,256 | +0.52(+1.68%) |
Feb 02, 2012 | 30.92 | 31.13 | 30.86 | 30.89 | 41,590,556 | +0.12(+0.39%) |
Feb 01, 2012 | 30.54 | 30.92 | 30.50 | 30.77 | 55,506,800 | +0.70(+2.32%) |
Jan 31, 2012 | 30.22 | 30.25 | 29.90 | 30.07 | 56,144,384 | +0.24(+0.81%) |
Jan 30, 2012 | 29.67 | 29.92 | 29.57 | 29.83 | 21,707,738 | -0.45(-1.50%) |
Jan 27, 2012 | 30.09 | 30.36 | 30.07 | 30.28 | 28,441,330 | +0.22(+0.73%) |
Jan 26, 2012 | 30.40 | 30.50 | 29.96 | 30.06 | 61,141,600 | -0.12(-0.40%) |
Jan 25, 2012 | 29.62 | 30.26 | 29.54 | 30.19 | 27,290,424 | +0.35(+1.17%) |
Jan 24, 2012 | 29.52 | 29.84 | 29.43 | 29.84 | 17,686,194 | +0.06(+0.19%) |
Jan 23, 2012 | 29.72 | 29.96 | 29.65 | 29.78 | 19,992,656 | +0.16(+0.53%) |
Jan 20, 2012 | 29.53 | 29.66 | 29.41 | 29.62 | 23,762,334 | +0.04(+0.12%) |
Jan 19, 2012 | 29.49 | 29.65 | 29.41 | 29.59 | 23,003,338 | +0.28(+0.95%) |
Jan 18, 2012 | 28.77 | 29.33 | 28.72 | 29.31 | 29,405,304 | +0.70(+2.46%) |
Jan 17, 2012 | 28.75 | 28.81 | 28.52 | 28.61 | 37,705,704 | +0.46(+1.64%) |
Jan 13, 2012 | 28.16 | 28.20 | 27.89 | 28.15 | 19,170,364 | -0.24(-0.85%) |
Jan 12, 2012 | 28.25 | 28.45 | 28.19 | 28.39 | 27,098,146 | +0.14(+0.50%) |
Jan 11, 2012 | 28.08 | 28.27 | 28.01 | 28.25 | 28,442,866 | +0.01(+0.03%) |
Jan 10, 2012 | 28.29 | 28.39 | 28.19 | 28.24 | 23,293,118 | +0.62(+2.24%) |
Jan 09, 2012 | 27.63 | 27.72 | 27.49 | 27.62 | 31,761,162 | +0.22(+0.80%) |
Jan 06, 2012 | 27.68 | 27.70 | 27.35 | 27.40 | 30,474,218 | -0.33(-1.18%) |
Jan 05, 2012 | 27.66 | 27.78 | 27.44 | 27.73 | 26,303,820 | -0.14(-0.48%) |