Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.55 | 31.65 | 30.69 | 31.05 | 2,814,775 | -0.51(-1.62%) |
Mar 29, 2012 | 31.32 | 31.62 | 31.03 | 31.56 | 1,692,791 | +0.03(+0.10%) |
Mar 28, 2012 | 31.68 | 31.79 | 31.08 | 31.53 | 1,598,766 | -0.08(-0.25%) |
Mar 27, 2012 | 32.16 | 32.27 | 31.54 | 31.61 | 2,043,696 | -0.50(-1.56%) |
Mar 26, 2012 | 31.58 | 32.18 | 31.39 | 32.11 | 2,284,179 | +1.13(+3.65%) |
Mar 23, 2012 | 31.11 | 31.17 | 30.41 | 30.98 | 3,040,814 | -0.21(-0.67%) |
Mar 22, 2012 | 30.68 | 31.33 | 30.56 | 31.19 | 2,372,326 | +0.27(+0.87%) |
Mar 21, 2012 | 30.44 | 30.95 | 30.35 | 30.92 | 1,735,331 | +0.51(+1.68%) |
Mar 20, 2012 | 29.92 | 30.54 | 29.92 | 30.41 | 2,071,617 | +0.34(+1.13%) |
Mar 19, 2012 | 29.74 | 30.16 | 29.57 | 30.07 | 1,289,488 | +0.34(+1.14%) |
Mar 16, 2012 | 30.33 | 30.36 | 29.70 | 29.73 | 1,863,736 | -0.62(-2.04%) |
Mar 15, 2012 | 30.17 | 30.47 | 29.89 | 30.35 | 1,454,304 | +0.08(+0.26%) |
Mar 14, 2012 | 30.32 | 30.42 | 29.93 | 30.27 | 1,243,118 | -0.02(-0.07%) |
Mar 13, 2012 | 30.00 | 30.29 | 29.74 | 30.29 | 2,322,075 | +0.38(+1.27%) |
Mar 12, 2012 | 30.19 | 30.28 | 29.88 | 29.91 | 1,824,298 | -0.35(-1.16%) |
Mar 09, 2012 | 30.13 | 30.39 | 30.01 | 30.26 | 1,298,958 | +0.14(+0.46%) |
Mar 08, 2012 | 30.10 | 30.17 | 29.72 | 30.12 | 2,708,937 | +0.19(+0.63%) |
Mar 07, 2012 | 29.78 | 30.03 | 29.56 | 29.93 | 2,080,746 | +0.31(+1.05%) |
Mar 06, 2012 | 29.11 | 29.69 | 29.01 | 29.62 | 3,360,519 | +0.21(+0.71%) |
Mar 05, 2012 | 29.00 | 29.51 | 28.81 | 29.41 | 3,454,304 | +0.44(+1.52%) |
Mar 02, 2012 | 29.81 | 30.06 | 28.84 | 28.97 | 6,250,982 | -0.55(-1.86%) |
Mar 01, 2012 | 29.22 | 29.52 | 28.95 | 29.52 | 4,553,608 | +0.35(+1.20%) |
Feb 29, 2012 | 29.22 | 29.44 | 28.94 | 29.17 | 2,986,225 | +0.16(+0.55%) |
Feb 28, 2012 | 29.00 | 29.93 | 28.70 | 29.01 | 2,148,425 | +0.12(+0.42%) |
Feb 27, 2012 | 28.45 | 29.04 | 28.44 | 28.89 | 2,357,022 | +0.37(+1.30%) |
Feb 24, 2012 | 28.76 | 29.00 | 28.40 | 28.52 | 1,359,565 | -0.20(-0.70%) |
Feb 23, 2012 | 28.65 | 29.02 | 28.43 | 28.72 | 1,355,049 | +0.36(+1.27%) |
Feb 22, 2012 | 28.01 | 28.56 | 28.00 | 28.36 | 1,342,435 | +0.31(+1.11%) |
Feb 21, 2012 | 28.34 | 28.50 | 27.86 | 28.05 | 917,236 | -0.15(-0.53%) |
Feb 17, 2012 | 28.24 | 28.58 | 28.19 | 28.20 | 1,282,940 | +0.03(+0.11%) |
Feb 16, 2012 | 27.85 | 28.27 | 27.85 | 28.17 | 1,427,919 | +0.36(+1.29%) |
Feb 15, 2012 | 27.99 | 28.36 | 27.72 | 27.81 | 1,976,088 | +0.13(+0.47%) |
Feb 14, 2012 | 26.94 | 27.69 | 26.87 | 27.68 | 2,229,256 | +0.61(+2.25%) |
Feb 13, 2012 | 27.04 | 27.21 | 26.70 | 27.07 | 2,039,722 | +0.14(+0.52%) |
Feb 10, 2012 | 26.48 | 26.95 | 26.40 | 26.93 | 1,497,320 | +0.25(+0.94%) |
Feb 09, 2012 | 26.76 | 26.85 | 26.41 | 26.68 | 1,219,507 | -0.02(-0.07%) |
Feb 08, 2012 | 26.83 | 27.05 | 26.56 | 26.70 | 1,260,409 | -0.07(-0.26%) |
Feb 07, 2012 | 27.01 | 27.13 | 26.75 | 26.77 | 1,645,845 | -0.33(-1.22%) |
Feb 06, 2012 | 26.86 | 27.32 | 26.81 | 27.10 | 1,297,691 | +0.10(+0.37%) |
Feb 03, 2012 | 26.89 | 27.16 | 26.64 | 27.00 | 1,451,287 | +0.47(+1.77%) |
Feb 02, 2012 | 26.69 | 26.79 | 26.33 | 26.53 | 1,265,199 | -0.12(-0.45%) |
Feb 01, 2012 | 26.47 | 26.87 | 26.29 | 26.65 | 1,607,585 | +0.41(+1.56%) |
Jan 31, 2012 | 26.59 | 26.63 | 26.00 | 26.24 | 1,304,159 | -0.15(-0.57%) |
Jan 30, 2012 | 26.24 | 26.55 | 26.10 | 26.39 | 1,110,023 | -0.05(-0.19%) |
Jan 27, 2012 | 26.18 | 26.64 | 26.15 | 26.44 | 1,837,076 | +0.16(+0.61%) |
Jan 26, 2012 | 26.82 | 26.82 | 26.02 | 26.28 | 1,425,810 | -0.39(-1.46%) |
Jan 25, 2012 | 26.11 | 26.71 | 25.98 | 26.67 | 2,159,166 | +0.59(+2.26%) |
Jan 24, 2012 | 25.88 | 26.22 | 25.85 | 26.08 | 2,096,435 | +0.05(+0.19%) |
Jan 23, 2012 | 25.92 | 26.38 | 25.55 | 26.03 | 2,513,495 | +0.04(+0.15%) |
Jan 20, 2012 | 25.74 | 25.99 | 25.51 | 25.99 | 1,956,316 | +0.26(+1.01%) |
Jan 19, 2012 | 25.24 | 25.80 | 25.22 | 25.73 | 1,468,359 | +0.57(+2.27%) |
Jan 18, 2012 | 24.75 | 25.33 | 24.58 | 25.16 | 2,451,773 | +0.47(+1.90%) |
Jan 17, 2012 | 24.99 | 25.13 | 24.60 | 24.69 | 1,358,268 | -0.02(-0.08%) |
Jan 13, 2012 | 24.59 | 24.89 | 24.43 | 24.71 | 1,572,202 | -0.07(-0.28%) |
Jan 12, 2012 | 24.75 | 24.95 | 24.41 | 24.78 | 1,232,248 | +0.13(+0.53%) |
Jan 11, 2012 | 24.80 | 25.05 | 24.56 | 24.65 | 1,474,521 | -0.34(-1.36%) |
Jan 10, 2012 | 25.32 | 25.32 | 24.84 | 24.99 | 1,609,685 | -0.04(-0.16%) |
Jan 09, 2012 | 24.97 | 25.04 | 24.64 | 25.03 | 1,675,225 | +0.07(+0.28%) |
Jan 06, 2012 | 24.65 | 25.12 | 24.46 | 24.96 | 2,213,328 | +0.22(+0.89%) |
Jan 05, 2012 | 23.91 | 24.83 | 23.48 | 24.74 | 2,859,327 | +0.62(+2.57%) |