Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.53 | 30.86 | 30.31 | 30.60 | 4,046,862 | +0.25(+0.82%) |
Mar 29, 2012 | 30.39 | 30.54 | 29.91 | 30.35 | 6,446,644 | -0.34(-1.11%) |
Mar 28, 2012 | 31.54 | 31.64 | 30.44 | 30.69 | 6,247,964 | -0.94(-2.97%) |
Mar 27, 2012 | 32.25 | 32.31 | 31.57 | 31.63 | 4,920,560 | -0.61(-1.89%) |
Mar 26, 2012 | 32.60 | 32.94 | 31.93 | 32.24 | 3,784,598 | -0.14(-0.43%) |
Mar 23, 2012 | 31.73 | 32.55 | 31.58 | 32.38 | 5,433,636 | +0.72(+2.27%) |
Mar 22, 2012 | 33.10 | 33.15 | 31.39 | 31.66 | 7,383,149 | -1.75(-5.24%) |
Mar 21, 2012 | 33.63 | 33.82 | 33.30 | 33.41 | 4,372,038 | -0.22(-0.65%) |
Mar 20, 2012 | 34.39 | 34.39 | 33.55 | 33.63 | 4,166,529 | -1.07(-3.08%) |
Mar 19, 2012 | 34.61 | 35.00 | 34.20 | 34.70 | 3,131,129 | +0.16(+0.46%) |
Mar 16, 2012 | 33.65 | 34.77 | 33.65 | 34.54 | 7,527,823 | +0.98(+2.92%) |
Mar 15, 2012 | 33.20 | 33.77 | 32.98 | 33.56 | 4,615,769 | +0.44(+1.33%) |
Mar 14, 2012 | 33.60 | 34.16 | 32.94 | 33.12 | 6,605,988 | -0.53(-1.58%) |
Mar 13, 2012 | 33.12 | 33.72 | 32.52 | 33.65 | 4,130,615 | +0.64(+1.94%) |
Mar 12, 2012 | 33.57 | 33.58 | 32.54 | 33.01 | 3,951,939 | -0.51(-1.52%) |
Mar 09, 2012 | 34.00 | 34.25 | 33.47 | 33.52 | 4,188,715 | -0.25(-0.74%) |
Mar 08, 2012 | 32.64 | 33.94 | 32.64 | 33.77 | 5,123,529 | +1.31(+4.04%) |
Mar 07, 2012 | 32.46 | 32.72 | 32.09 | 32.46 | 3,606,338 | +0.05(+0.15%) |
Mar 06, 2012 | 32.19 | 32.55 | 32.00 | 32.41 | 4,739,734 | -0.14(-0.43%) |
Mar 05, 2012 | 33.07 | 33.36 | 32.46 | 32.55 | 4,438,565 | -0.83(-2.49%) |
Mar 02, 2012 | 33.75 | 34.27 | 33.28 | 33.38 | 6,259,968 | -0.32(-0.95%) |
Mar 01, 2012 | 33.29 | 34.09 | 33.25 | 33.70 | 5,805,202 | +0.64(+1.94%) |
Feb 29, 2012 | 33.28 | 33.52 | 32.81 | 33.06 | 9,992,385 | -0.25(-0.75%) |
Feb 28, 2012 | 33.00 | 34.00 | 32.69 | 33.31 | 23,942,260 | -2.02(-5.72%) |
Feb 27, 2012 | 35.21 | 35.89 | 35.00 | 35.33 | 9,345,446 | +0.12(+0.34%) |
Feb 24, 2012 | 35.54 | 35.80 | 35.02 | 35.21 | 4,635,801 | -0.19(-0.54%) |
Feb 23, 2012 | 34.93 | 35.40 | 34.50 | 35.40 | 3,643,408 | +0.55(+1.58%) |
Feb 22, 2012 | 35.42 | 35.54 | 34.65 | 34.85 | 4,982,451 | -0.45(-1.27%) |
Feb 21, 2012 | 35.74 | 35.98 | 35.09 | 35.30 | 4,996,434 | -0.24(-0.68%) |
Feb 17, 2012 | 35.70 | 35.94 | 35.11 | 35.54 | 7,267,603 | -0.06(-0.17%) |
Feb 16, 2012 | 34.59 | 35.83 | 34.08 | 35.60 | 6,785,451 | +1.07(+3.10%) |
Feb 15, 2012 | 33.78 | 34.97 | 33.74 | 34.53 | 5,162,253 | +0.83(+2.46%) |
Feb 14, 2012 | 33.77 | 34.28 | 33.41 | 33.70 | 4,221,737 | +0.10(+0.30%) |
Feb 13, 2012 | 33.83 | 34.17 | 33.45 | 33.60 | 4,344,585 | +0.01(+0.03%) |
Feb 10, 2012 | 33.24 | 33.84 | 33.17 | 33.59 | 6,758,840 | +0.09(+0.27%) |
Feb 09, 2012 | 32.90 | 34.28 | 32.48 | 33.50 | 8,610,330 | +0.57(+1.73%) |
Feb 08, 2012 | 32.49 | 33.11 | 32.25 | 32.93 | 6,146,043 | +0.44(+1.35%) |
Feb 07, 2012 | 31.76 | 32.57 | 31.48 | 32.49 | 6,435,454 | +0.75(+2.36%) |
Feb 06, 2012 | 31.19 | 31.82 | 30.98 | 31.74 | 4,178,010 | +0.45(+1.44%) |
Feb 03, 2012 | 30.96 | 31.49 | 30.60 | 31.29 | 6,218,884 | +0.31(+1.00%) |
Feb 02, 2012 | 30.40 | 31.62 | 30.38 | 30.98 | 5,627,596 | +0.57(+1.87%) |
Feb 01, 2012 | 31.46 | 31.46 | 30.06 | 30.41 | 9,947,189 | -0.73(-2.34%) |
Jan 31, 2012 | 32.14 | 32.15 | 30.78 | 31.14 | 6,455,287 | -0.83(-2.60%) |
Jan 30, 2012 | 31.74 | 32.28 | 31.32 | 31.97 | 4,614,797 | -0.07(-0.22%) |
Jan 27, 2012 | 31.30 | 32.15 | 31.25 | 32.04 | 4,542,415 | +0.65(+2.07%) |
Jan 26, 2012 | 32.67 | 32.67 | 31.17 | 31.39 | 8,107,872 | -1.23(-3.77%) |
Jan 25, 2012 | 31.75 | 32.69 | 31.51 | 32.62 | 6,565,241 | +0.89(+2.80%) |
Jan 24, 2012 | 32.26 | 32.29 | 31.64 | 31.73 | 6,898,172 | -0.73(-2.25%) |
Jan 23, 2012 | 31.05 | 32.70 | 31.02 | 32.46 | 15,654,104 | +3.03(+10.30%) |
Jan 20, 2012 | 29.05 | 29.47 | 28.37 | 29.43 | 8,911,213 | +0.37(+1.27%) |
Jan 19, 2012 | 29.73 | 29.82 | 28.97 | 29.06 | 7,742,341 | -0.62(-2.09%) |
Jan 18, 2012 | 29.20 | 29.70 | 28.87 | 29.68 | 5,228,494 | +0.53(+1.82%) |
Jan 17, 2012 | 29.69 | 29.69 | 28.71 | 29.15 | 7,081,535 | -0.27(-0.92%) |
Jan 13, 2012 | 29.29 | 29.58 | 28.97 | 29.42 | 7,945,093 | -0.35(-1.18%) |
Jan 12, 2012 | 29.84 | 30.09 | 28.81 | 29.77 | 10,327,622 | -0.15(-0.50%) |
Jan 11, 2012 | 31.84 | 31.97 | 29.81 | 29.92 | 17,185,012 | -2.59(-7.97%) |
Jan 10, 2012 | 33.62 | 33.66 | 32.30 | 32.51 | 6,679,154 | -0.57(-1.72%) |
Jan 09, 2012 | 33.17 | 33.56 | 32.97 | 33.08 | 4,629,915 | -0.12(-0.36%) |
Jan 06, 2012 | 33.70 | 33.80 | 32.96 | 33.20 | 4,766,003 | -0.45(-1.34%) |
Jan 05, 2012 | 33.17 | 33.70 | 32.93 | 33.65 | 5,197,891 | +0.25(+0.75%) |