Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.72 | 34.03 | 33.61 | 33.88 | 9,961,011 | +0.39(+1.15%) |
Mar 29, 2012 | 33.59 | 33.65 | 33.22 | 33.49 | 9,910,872 | -0.23(-0.69%) |
Mar 28, 2012 | 34.18 | 34.36 | 33.66 | 33.73 | 12,244,734 | -0.56(-1.63%) |
Mar 27, 2012 | 34.60 | 34.70 | 34.27 | 34.29 | 6,541,179 | -0.23(-0.68%) |
Mar 26, 2012 | 34.30 | 34.58 | 34.28 | 34.52 | 7,062,221 | +0.39(+1.13%) |
Mar 23, 2012 | 33.80 | 34.21 | 33.64 | 34.14 | 5,959,486 | +0.30(+0.87%) |
Mar 22, 2012 | 33.86 | 33.96 | 33.65 | 33.84 | 5,251,813 | -0.12(-0.36%) |
Mar 21, 2012 | 33.80 | 34.12 | 33.65 | 33.96 | 6,835,457 | +0.17(+0.51%) |
Mar 20, 2012 | 33.85 | 34.01 | 33.78 | 33.79 | 8,558,053 | -0.34(-1.00%) |
Mar 19, 2012 | 34.14 | 34.33 | 34.00 | 34.13 | 6,079,348 | -0.11(-0.33%) |
Mar 16, 2012 | 34.03 | 34.40 | 34.00 | 34.24 | 15,830,618 | +0.30(+0.89%) |
Mar 15, 2012 | 34.07 | 34.18 | 33.88 | 33.94 | 8,734,608 | -0.17(-0.49%) |
Mar 14, 2012 | 34.11 | 34.20 | 34.02 | 34.11 | 8,527,638 | -0.10(-0.29%) |
Mar 13, 2012 | 34.14 | 34.23 | 33.68 | 34.20 | 11,669,901 | -0.10(-0.29%) |
Mar 12, 2012 | 34.61 | 34.61 | 34.15 | 34.30 | 5,758,745 | -0.21(-0.61%) |
Mar 09, 2012 | 34.33 | 34.57 | 34.14 | 34.51 | 7,753,407 | +0.33(+0.95%) |
Mar 08, 2012 | 34.08 | 34.30 | 33.94 | 34.19 | 6,965,119 | +0.38(+1.12%) |
Mar 07, 2012 | 34.05 | 34.05 | 33.77 | 33.81 | 7,102,884 | -0.06(-0.18%) |
Mar 06, 2012 | 34.11 | 34.17 | 33.84 | 33.87 | 7,569,576 | -0.29(-0.84%) |
Mar 05, 2012 | 34.02 | 34.29 | 33.90 | 34.16 | 9,509,847 | +0.11(+0.31%) |
Mar 02, 2012 | 34.18 | 34.28 | 34.03 | 34.05 | 6,810,495 | -0.14(-0.40%) |
Mar 01, 2012 | 34.08 | 34.33 | 33.90 | 34.19 | 9,249,806 | +0.08(+0.24%) |
Feb 29, 2012 | 33.96 | 34.30 | 33.85 | 34.11 | 14,362,775 | +0.14(+0.42%) |
Feb 28, 2012 | 33.46 | 34.01 | 33.27 | 33.96 | 9,446,473 | +0.29(+0.85%) |
Feb 27, 2012 | 33.06 | 33.85 | 33.06 | 33.68 | 8,901,057 | +0.35(+1.04%) |
Feb 24, 2012 | 33.33 | 33.44 | 33.11 | 33.33 | 9,550,850 | +0.02(+0.07%) |
Feb 23, 2012 | 33.01 | 33.37 | 32.99 | 33.30 | 8,644,377 | +0.26(+0.80%) |
Feb 22, 2012 | 33.23 | 33.43 | 32.93 | 33.04 | 6,235,348 | -0.24(-0.73%) |
Feb 21, 2012 | 33.63 | 33.65 | 33.19 | 33.28 | 8,273,828 | -0.20(-0.59%) |
Feb 17, 2012 | 34.00 | 34.03 | 33.45 | 33.48 | 11,242,256 | -0.21(-0.63%) |
Feb 16, 2012 | 32.96 | 33.70 | 32.94 | 33.69 | 13,706,786 | +0.77(+2.34%) |
Feb 15, 2012 | 32.92 | 33.25 | 32.82 | 32.92 | 10,728,232 | +0.11(+0.35%) |
Feb 14, 2012 | 32.10 | 32.81 | 32.09 | 32.81 | 7,573,564 | +0.42(+1.28%) |
Feb 13, 2012 | 32.71 | 32.85 | 32.39 | 32.39 | 8,013,839 | -0.26(-0.81%) |
Feb 10, 2012 | 32.46 | 32.65 | 32.29 | 32.65 | 8,571,362 | +0.14(+0.42%) |
Feb 09, 2012 | 32.71 | 33.07 | 32.34 | 32.52 | 14,957,090 | -0.43(-1.31%) |
Feb 08, 2012 | 32.96 | 33.34 | 32.28 | 32.95 | 13,973,075 | +0.37(+1.14%) |
Feb 07, 2012 | 32.82 | 32.90 | 32.52 | 32.58 | 12,592,172 | -0.14(-0.44%) |
Feb 06, 2012 | 32.71 | 33.17 | 32.60 | 32.72 | 11,440,201 | -0.18(-0.55%) |
Feb 03, 2012 | 32.50 | 33.26 | 32.44 | 32.90 | 16,615,912 | +0.64(+1.99%) |
Feb 02, 2012 | 32.17 | 32.49 | 32.11 | 32.26 | 6,785,643 | +0.01(+0.02%) |
Feb 01, 2012 | 31.75 | 32.55 | 31.71 | 32.25 | 10,885,195 | +0.68(+2.16%) |
Jan 31, 2012 | 31.74 | 31.75 | 31.44 | 31.57 | 8,728,285 | -0.13(-0.41%) |
Jan 30, 2012 | 31.76 | 31.79 | 31.37 | 31.70 | 6,611,639 | -0.26(-0.80%) |
Jan 27, 2012 | 31.73 | 32.05 | 31.57 | 31.96 | 6,784,994 | +0.06(+0.19%) |
Jan 26, 2012 | 31.97 | 32.17 | 31.72 | 31.90 | 9,053,704 | +0.00(+0.00%) |
Jan 25, 2012 | 31.96 | 32.09 | 31.71 | 31.90 | 14,160,491 | -0.20(-0.61%) |
Jan 24, 2012 | 32.31 | 32.40 | 32.03 | 32.09 | 7,145,907 | -0.44(-1.35%) |
Jan 23, 2012 | 32.38 | 32.63 | 32.29 | 32.53 | 8,903,976 | +0.19(+0.58%) |
Jan 20, 2012 | 32.59 | 32.61 | 32.09 | 32.34 | 11,073,332 | -0.08(-0.26%) |
Jan 19, 2012 | 32.63 | 32.65 | 32.20 | 32.43 | 13,315,579 | -0.04(-0.13%) |
Jan 18, 2012 | 31.95 | 32.48 | 31.78 | 32.47 | 11,509,562 | +0.42(+1.32%) |
Jan 17, 2012 | 31.88 | 32.16 | 31.85 | 32.05 | 8,555,331 | +0.29(+0.93%) |
Jan 13, 2012 | 31.62 | 31.79 | 31.38 | 31.76 | 6,898,523 | +0.00(+0.00%) |
Jan 12, 2012 | 31.64 | 31.94 | 31.58 | 31.76 | 9,227,909 | +0.08(+0.26%) |
Jan 11, 2012 | 31.49 | 31.70 | 31.43 | 31.67 | 9,830,662 | +0.07(+0.21%) |
Jan 10, 2012 | 31.64 | 31.79 | 31.48 | 31.60 | 11,587,469 | +0.12(+0.38%) |
Jan 09, 2012 | 31.10 | 31.54 | 31.05 | 31.48 | 6,856,451 | +0.25(+0.80%) |
Jan 06, 2012 | 31.46 | 31.47 | 31.13 | 31.24 | 7,436,195 | -0.22(-0.69%) |
Jan 05, 2012 | 31.39 | 31.48 | 30.99 | 31.45 | 11,206,615 | -0.04(-0.12%) |