Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.23 | 32.36 | 31.98 | 32.12 | 941,882 | -0.01(-0.03%) |
Mar 29, 2012 | 31.36 | 32.26 | 31.20 | 32.13 | 880,602 | +0.56(+1.77%) |
Mar 28, 2012 | 31.85 | 32.14 | 31.42 | 31.57 | 1,173,627 | -0.26(-0.81%) |
Mar 27, 2012 | 32.28 | 32.28 | 31.80 | 31.82 | 659,391 | -0.58(-1.77%) |
Mar 26, 2012 | 32.41 | 32.56 | 32.04 | 32.40 | 930,633 | +0.33(+1.02%) |
Mar 23, 2012 | 32.35 | 32.58 | 31.70 | 32.07 | 929,270 | -0.39(-1.20%) |
Mar 22, 2012 | 32.87 | 33.29 | 31.83 | 32.46 | 1,931,860 | -0.50(-1.50%) |
Mar 21, 2012 | 33.04 | 33.46 | 32.79 | 32.96 | 2,027,886 | +0.09(+0.27%) |
Mar 20, 2012 | 32.87 | 33.82 | 32.77 | 32.87 | 2,490,266 | -0.95(-2.81%) |
Mar 19, 2012 | 34.23 | 34.56 | 33.40 | 33.82 | 5,305,022 | +1.10(+3.35%) |
Mar 16, 2012 | 32.82 | 33.03 | 32.58 | 32.72 | 966,350 | -0.11(-0.32%) |
Mar 15, 2012 | 32.51 | 32.88 | 32.35 | 32.83 | 625,647 | +0.40(+1.24%) |
Mar 14, 2012 | 32.85 | 33.05 | 32.21 | 32.43 | 602,446 | -0.42(-1.27%) |
Mar 13, 2012 | 32.63 | 32.84 | 32.34 | 32.84 | 578,354 | +0.41(+1.26%) |
Mar 12, 2012 | 32.70 | 32.70 | 32.30 | 32.43 | 485,379 | -0.18(-0.55%) |
Mar 09, 2012 | 32.64 | 32.98 | 32.52 | 32.61 | 644,610 | +0.07(+0.20%) |
Mar 08, 2012 | 32.45 | 32.79 | 32.26 | 32.55 | 989,014 | +0.22(+0.68%) |
Mar 07, 2012 | 31.59 | 32.69 | 31.41 | 32.33 | 1,208,923 | +0.77(+2.44%) |
Mar 06, 2012 | 31.30 | 31.77 | 31.18 | 31.56 | 838,096 | +0.01(+0.03%) |
Mar 05, 2012 | 30.90 | 31.79 | 30.83 | 31.55 | 1,633,048 | +0.56(+1.80%) |
Mar 02, 2012 | 31.52 | 31.79 | 30.91 | 30.99 | 1,544,871 | -0.45(-1.43%) |
Mar 01, 2012 | 31.74 | 31.91 | 31.04 | 31.44 | 1,519,138 | -0.05(-0.16%) |
Feb 29, 2012 | 31.34 | 32.59 | 31.24 | 31.49 | 3,072,610 | -0.29(-0.93%) |
Feb 28, 2012 | 28.89 | 31.92 | 28.89 | 31.79 | 7,101,582 | +4.32(+15.74%) |
Feb 27, 2012 | 27.03 | 27.59 | 26.96 | 27.46 | 1,540,565 | +0.28(+1.02%) |
Feb 24, 2012 | 27.33 | 27.45 | 26.97 | 27.18 | 764,661 | -0.23(-0.84%) |
Feb 23, 2012 | 27.29 | 27.64 | 27.19 | 27.41 | 533,057 | +0.22(+0.81%) |
Feb 22, 2012 | 27.45 | 27.50 | 26.92 | 27.19 | 682,724 | -0.25(-0.93%) |
Feb 21, 2012 | 27.03 | 27.71 | 27.03 | 27.45 | 617,354 | +0.45(+1.67%) |
Feb 17, 2012 | 27.15 | 27.42 | 26.94 | 27.00 | 944,928 | -0.08(-0.30%) |
Feb 16, 2012 | 26.65 | 27.16 | 26.65 | 27.08 | 744,606 | +0.36(+1.35%) |
Feb 15, 2012 | 26.90 | 27.02 | 26.58 | 26.72 | 1,006,103 | -0.08(-0.31%) |
Feb 14, 2012 | 26.69 | 26.81 | 26.44 | 26.80 | 516,121 | +0.18(+0.68%) |
Feb 13, 2012 | 26.69 | 26.78 | 26.39 | 26.62 | 820,290 | +0.04(+0.15%) |
Feb 10, 2012 | 26.93 | 27.05 | 26.48 | 26.58 | 686,700 | -0.61(-2.23%) |
Feb 09, 2012 | 27.27 | 27.31 | 27.05 | 27.18 | 704,359 | -0.02(-0.09%) |
Feb 08, 2012 | 27.29 | 27.51 | 26.85 | 27.21 | 355,016 | -0.02(-0.06%) |
Feb 07, 2012 | 27.25 | 27.39 | 27.10 | 27.23 | 440,840 | -0.02(-0.09%) |
Feb 06, 2012 | 27.57 | 27.64 | 27.23 | 27.25 | 352,836 | -0.48(-1.74%) |
Feb 03, 2012 | 27.26 | 27.77 | 27.21 | 27.73 | 664,973 | +0.77(+2.85%) |
Feb 02, 2012 | 26.91 | 27.13 | 26.76 | 26.96 | 411,244 | +0.04(+0.15%) |
Feb 01, 2012 | 26.78 | 26.96 | 26.69 | 26.92 | 610,623 | +0.19(+0.70%) |
Jan 31, 2012 | 26.86 | 26.89 | 26.57 | 26.73 | 467,796 | +0.01(+0.03%) |
Jan 30, 2012 | 26.32 | 26.90 | 26.05 | 26.73 | 636,371 | +0.27(+1.02%) |
Jan 27, 2012 | 26.23 | 26.54 | 26.23 | 26.46 | 431,549 | +0.09(+0.34%) |
Jan 26, 2012 | 26.66 | 26.75 | 26.23 | 26.37 | 515,747 | -0.20(-0.74%) |
Jan 25, 2012 | 26.00 | 26.61 | 25.97 | 26.56 | 714,992 | +0.45(+1.72%) |
Jan 24, 2012 | 25.47 | 26.19 | 25.30 | 26.11 | 1,472,462 | +0.52(+2.05%) |
Jan 23, 2012 | 26.17 | 26.20 | 25.56 | 25.59 | 1,189,247 | -0.61(-2.34%) |
Jan 20, 2012 | 26.51 | 26.76 | 26.10 | 26.20 | 802,866 | -0.33(-1.23%) |
Jan 19, 2012 | 26.99 | 27.02 | 26.46 | 26.53 | 717,979 | -0.30(-1.13%) |
Jan 18, 2012 | 26.45 | 27.24 | 26.22 | 26.83 | 1,284,337 | +0.42(+1.58%) |
Jan 17, 2012 | 27.89 | 28.02 | 26.25 | 26.42 | 1,623,459 | -1.23(-4.44%) |
Jan 13, 2012 | 27.82 | 27.97 | 27.44 | 27.64 | 761,735 | -0.26(-0.94%) |
Jan 12, 2012 | 28.27 | 28.36 | 27.73 | 27.91 | 860,376 | -0.24(-0.84%) |
Jan 11, 2012 | 27.82 | 28.21 | 27.82 | 28.14 | 488,013 | +0.29(+1.03%) |
Jan 10, 2012 | 27.71 | 28.13 | 27.49 | 27.86 | 584,100 | +0.37(+1.34%) |
Jan 09, 2012 | 27.43 | 27.64 | 27.29 | 27.49 | 691,412 | +0.22(+0.81%) |
Jan 06, 2012 | 27.36 | 27.53 | 27.13 | 27.27 | 884,652 | -0.06(-0.21%) |
Jan 05, 2012 | 27.65 | 27.71 | 27.05 | 27.32 | 761,411 | -0.37(-1.33%) |