Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.20 | 34.21 | 33.35 | 33.49 | 11,762,140 | -0.44(-1.30%) |
Mar 29, 2012 | 34.36 | 34.44 | 33.65 | 33.93 | 9,331,023 | -0.82(-2.36%) |
Mar 28, 2012 | 34.31 | 35.14 | 34.08 | 34.75 | 13,627,210 | -0.05(-0.14%) |
Mar 27, 2012 | 35.28 | 35.49 | 34.52 | 34.80 | 12,943,361 | +0.43(+1.25%) |
Mar 26, 2012 | 33.78 | 34.38 | 33.63 | 34.37 | 9,993,284 | +0.81(+2.41%) |
Mar 23, 2012 | 33.42 | 33.77 | 33.20 | 33.56 | 6,631,089 | +0.18(+0.54%) |
Mar 22, 2012 | 33.40 | 33.55 | 33.26 | 33.38 | 5,655,946 | -0.16(-0.48%) |
Mar 21, 2012 | 33.77 | 33.96 | 33.41 | 33.54 | 6,108,473 | -0.27(-0.80%) |
Mar 20, 2012 | 33.87 | 33.98 | 33.74 | 33.81 | 5,135,416 | -0.25(-0.73%) |
Mar 19, 2012 | 34.02 | 34.14 | 33.89 | 34.06 | 6,268,938 | -0.15(-0.44%) |
Mar 16, 2012 | 33.87 | 34.44 | 33.77 | 34.21 | 15,456,472 | +0.44(+1.30%) |
Mar 15, 2012 | 33.34 | 33.77 | 33.16 | 33.77 | 6,133,786 | +0.40(+1.20%) |
Mar 14, 2012 | 33.13 | 33.45 | 33.06 | 33.37 | 6,521,684 | +0.12(+0.36%) |
Mar 13, 2012 | 33.74 | 33.76 | 33.02 | 33.25 | 7,700,497 | -0.38(-1.13%) |
Mar 12, 2012 | 33.53 | 33.74 | 33.11 | 33.63 | 6,590,010 | +0.15(+0.45%) |
Mar 09, 2012 | 32.89 | 33.55 | 32.68 | 33.48 | 9,759,219 | +0.70(+2.14%) |
Mar 08, 2012 | 32.86 | 32.96 | 32.55 | 32.78 | 6,044,750 | -0.01(-0.03%) |
Mar 07, 2012 | 33.03 | 33.19 | 32.63 | 32.79 | 6,934,644 | -0.08(-0.24%) |
Mar 06, 2012 | 32.98 | 33.12 | 32.78 | 32.87 | 7,678,493 | -0.43(-1.29%) |
Mar 05, 2012 | 32.53 | 33.71 | 32.53 | 33.30 | 8,983,430 | +0.61(+1.87%) |
Mar 02, 2012 | 32.61 | 33.19 | 32.55 | 32.69 | 8,623,816 | -0.08(-0.24%) |
Mar 01, 2012 | 32.72 | 33.33 | 32.54 | 32.77 | 13,421,893 | -0.39(-1.18%) |
Feb 29, 2012 | 33.37 | 35.50 | 32.94 | 33.16 | 10,688,023 | -0.25(-0.75%) |
Feb 28, 2012 | 33.59 | 33.59 | 33.14 | 33.41 | 7,162,643 | -0.13(-0.39%) |
Feb 27, 2012 | 33.50 | 33.90 | 33.31 | 33.54 | 7,854,191 | -0.32(-0.95%) |
Feb 24, 2012 | 33.90 | 34.15 | 33.82 | 33.86 | 5,973,996 | -0.11(-0.32%) |
Feb 23, 2012 | 34.26 | 34.64 | 33.97 | 33.97 | 7,226,774 | -0.32(-0.93%) |
Feb 22, 2012 | 34.09 | 34.54 | 34.04 | 34.29 | 7,052,580 | +0.11(+0.32%) |
Feb 21, 2012 | 34.82 | 34.86 | 34.12 | 34.18 | 5,767,050 | -0.53(-1.53%) |
Feb 17, 2012 | 34.50 | 34.80 | 34.34 | 34.71 | 7,587,763 | +0.47(+1.37%) |
Feb 16, 2012 | 33.84 | 34.41 | 33.83 | 34.24 | 7,688,263 | +0.42(+1.24%) |
Feb 15, 2012 | 34.53 | 34.56 | 33.44 | 33.82 | 12,413,636 | -0.81(-2.34%) |
Feb 14, 2012 | 34.73 | 34.98 | 34.10 | 34.63 | 14,050,685 | -0.16(-0.46%) |
Feb 13, 2012 | 34.62 | 34.98 | 34.59 | 34.79 | 10,034,420 | +0.25(+0.72%) |
Feb 10, 2012 | 34.04 | 34.87 | 33.94 | 34.54 | 11,761,383 | +0.33(+0.96%) |
Feb 09, 2012 | 33.50 | 34.23 | 33.24 | 34.21 | 13,510,227 | +1.08(+3.26%) |
Feb 08, 2012 | 33.50 | 33.60 | 32.96 | 33.13 | 9,285,885 | -0.33(-0.99%) |
Feb 07, 2012 | 33.50 | 34.01 | 33.44 | 33.46 | 13,065,083 | -0.82(-2.39%) |
Feb 06, 2012 | 33.49 | 35.35 | 33.49 | 34.28 | 19,906,636 | +0.63(+1.87%) |
Feb 03, 2012 | 33.20 | 33.97 | 33.20 | 33.65 | 13,180,586 | +0.12(+0.36%) |
Feb 02, 2012 | 33.32 | 33.91 | 33.21 | 33.53 | 10,113,400 | +0.31(+0.93%) |
Feb 01, 2012 | 33.48 | 33.63 | 33.00 | 33.22 | 12,924,464 | -0.14(-0.42%) |
Jan 31, 2012 | 33.80 | 33.85 | 33.06 | 33.36 | 13,599,262 | -0.27(-0.80%) |
Jan 30, 2012 | 34.07 | 34.14 | 33.58 | 33.63 | 7,417,678 | -0.60(-1.75%) |
Jan 27, 2012 | 34.31 | 34.39 | 33.96 | 34.23 | 5,404,338 | -0.09(-0.26%) |
Jan 26, 2012 | 34.72 | 35.00 | 34.24 | 34.32 | 10,643,788 | -0.37(-1.07%) |
Jan 25, 2012 | 34.09 | 34.79 | 33.83 | 34.69 | 10,498,341 | +0.42(+1.23%) |
Jan 24, 2012 | 33.79 | 34.29 | 33.58 | 34.27 | 8,817,204 | +0.41(+1.21%) |
Jan 23, 2012 | 33.43 | 33.92 | 33.29 | 33.86 | 6,109,811 | +0.38(+1.14%) |
Jan 20, 2012 | 33.63 | 33.65 | 33.10 | 33.48 | 9,156,412 | -0.02(-0.06%) |
Jan 19, 2012 | 33.31 | 33.89 | 33.06 | 33.50 | 7,254,022 | -0.25(-0.74%) |
Jan 18, 2012 | 33.19 | 33.76 | 32.93 | 33.75 | 5,444,756 | +0.55(+1.66%) |
Jan 17, 2012 | 32.93 | 33.33 | 32.82 | 33.20 | 6,342,958 | +0.57(+1.75%) |
Jan 13, 2012 | 33.18 | 33.23 | 32.50 | 32.63 | 6,907,470 | -0.64(-1.92%) |
Jan 12, 2012 | 34.17 | 34.18 | 33.18 | 33.27 | 7,955,173 | -0.74(-2.18%) |
Jan 11, 2012 | 34.33 | 34.39 | 33.86 | 34.01 | 6,538,674 | -0.39(-1.13%) |
Jan 10, 2012 | 33.65 | 34.59 | 33.57 | 34.40 | 10,254,835 | +0.90(+2.69%) |
Jan 09, 2012 | 33.10 | 33.52 | 32.84 | 33.50 | 7,636,749 | +0.42(+1.27%) |
Jan 06, 2012 | 32.73 | 33.20 | 32.32 | 33.08 | 8,825,645 | +0.36(+1.10%) |
Jan 05, 2012 | 32.49 | 33.15 | 32.46 | 32.72 | 9,351,192 | -0.11(-0.34%) |