Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.96 | 32.99 | 32.54 | 32.89 | 36,277,568 | +0.22(+0.68%) |
Mar 29, 2012 | 32.84 | 32.91 | 32.38 | 32.66 | 44,984,436 | -0.43(-1.30%) |
Mar 28, 2012 | 32.73 | 33.12 | 32.44 | 33.09 | 41,590,832 | +0.27(+0.83%) |
Mar 27, 2012 | 32.84 | 33.25 | 32.78 | 32.82 | 46,162,500 | -0.20(-0.61%) |
Mar 26, 2012 | 32.53 | 33.02 | 32.47 | 33.02 | 46,880,144 | +0.72(+2.24%) |
Mar 23, 2012 | 31.79 | 32.36 | 31.78 | 32.30 | 42,846,256 | +0.36(+1.14%) |
Mar 22, 2012 | 31.98 | 32.25 | 31.76 | 31.93 | 38,384,136 | -0.34(-1.04%) |
Mar 21, 2012 | 32.56 | 32.66 | 32.08 | 32.27 | 38,125,780 | -0.19(-0.57%) |
Mar 20, 2012 | 31.85 | 32.61 | 31.73 | 32.46 | 48,652,720 | +0.27(+0.84%) |
Mar 19, 2012 | 31.78 | 32.43 | 31.62 | 32.18 | 58,038,116 | +0.31(+0.96%) |
Mar 16, 2012 | 32.09 | 32.13 | 31.63 | 31.88 | 68,294,040 | -0.09(-0.29%) |
Mar 15, 2012 | 31.21 | 32.13 | 30.70 | 31.97 | 79,861,392 | +0.80(+2.57%) |
Mar 14, 2012 | 31.20 | 31.47 | 30.80 | 31.17 | 95,102,288 | +0.14(+0.44%) |
Mar 13, 2012 | 29.34 | 31.28 | 29.19 | 31.03 | 107,694,448 | +2.04(+7.03%) |
Mar 12, 2012 | 29.22 | 29.31 | 28.75 | 28.99 | 42,993,372 | -0.35(-1.19%) |
Mar 09, 2012 | 29.14 | 29.64 | 28.97 | 29.34 | 46,839,244 | +0.42(+1.46%) |
Mar 08, 2012 | 28.94 | 29.14 | 28.77 | 28.92 | 30,833,300 | +0.35(+1.23%) |
Mar 07, 2012 | 28.22 | 28.65 | 28.16 | 28.57 | 31,982,228 | +0.45(+1.60%) |
Mar 06, 2012 | 28.21 | 28.52 | 27.98 | 28.12 | 47,317,496 | -0.77(-2.67%) |
Mar 05, 2012 | 29.11 | 29.12 | 28.61 | 28.89 | 43,058,640 | -0.16(-0.57%) |
Mar 02, 2012 | 28.92 | 29.24 | 28.77 | 29.06 | 48,793,984 | +0.19(+0.64%) |
Mar 01, 2012 | 28.26 | 28.93 | 28.23 | 28.87 | 62,046,640 | +0.81(+2.88%) |
Feb 29, 2012 | 28.13 | 28.56 | 27.91 | 28.06 | 57,483,636 | +0.02(+0.08%) |
Feb 28, 2012 | 27.99 | 28.29 | 27.78 | 28.04 | 52,992,244 | +0.11(+0.38%) |
Feb 27, 2012 | 27.23 | 28.06 | 27.03 | 27.94 | 47,580,764 | +0.56(+2.04%) |
Feb 24, 2012 | 27.65 | 27.66 | 27.31 | 27.38 | 24,593,438 | -0.15(-0.55%) |
Feb 23, 2012 | 27.22 | 27.55 | 27.00 | 27.53 | 43,848,936 | +0.30(+1.10%) |
Feb 22, 2012 | 27.39 | 27.46 | 27.11 | 27.23 | 32,741,104 | -0.28(-1.01%) |
Feb 21, 2012 | 27.64 | 27.88 | 27.47 | 27.51 | 31,878,676 | -0.01(-0.03%) |
Feb 17, 2012 | 27.61 | 27.64 | 27.34 | 27.51 | 39,172,324 | +0.34(+1.24%) |
Feb 16, 2012 | 26.57 | 27.26 | 26.50 | 27.18 | 30,954,278 | +0.43(+1.60%) |
Feb 15, 2012 | 27.24 | 27.46 | 26.68 | 26.75 | 37,006,476 | -0.37(-1.37%) |
Feb 14, 2012 | 27.34 | 27.36 | 26.78 | 27.12 | 37,795,656 | -0.27(-0.99%) |
Feb 13, 2012 | 27.24 | 27.42 | 27.02 | 27.39 | 34,677,816 | +0.49(+1.83%) |
Feb 10, 2012 | 26.62 | 27.01 | 26.54 | 26.90 | 31,633,868 | -0.18(-0.66%) |
Feb 09, 2012 | 27.61 | 27.66 | 27.06 | 27.08 | 40,000,088 | -0.31(-1.15%) |
Feb 08, 2012 | 27.21 | 27.43 | 27.16 | 27.39 | 32,448,204 | +0.31(+1.14%) |
Feb 07, 2012 | 27.08 | 27.26 | 26.96 | 27.08 | 29,388,248 | -0.19(-0.71%) |
Feb 06, 2012 | 27.22 | 27.41 | 27.04 | 27.28 | 32,306,892 | -0.10(-0.37%) |
Feb 03, 2012 | 27.37 | 27.54 | 27.21 | 27.38 | 57,439,716 | +0.52(+1.94%) |
Feb 02, 2012 | 26.96 | 27.29 | 26.76 | 26.86 | 37,449,468 | -0.04(-0.13%) |
Feb 01, 2012 | 27.10 | 27.20 | 26.82 | 26.89 | 58,650,496 | +0.21(+0.80%) |
Jan 31, 2012 | 26.84 | 26.85 | 26.41 | 26.68 | 41,333,104 | +0.21(+0.78%) |
Jan 30, 2012 | 26.22 | 26.58 | 26.00 | 26.47 | 34,144,820 | -0.14(-0.54%) |
Jan 27, 2012 | 26.63 | 26.93 | 26.57 | 26.61 | 38,694,788 | -0.20(-0.75%) |
Jan 26, 2012 | 27.09 | 27.25 | 26.64 | 26.81 | 46,394,228 | -0.08(-0.29%) |
Jan 25, 2012 | 26.72 | 27.05 | 26.55 | 26.89 | 41,750,628 | -0.04(-0.16%) |
Jan 24, 2012 | 26.59 | 27.10 | 26.32 | 26.93 | 35,519,376 | +0.00(+0.00%) |
Jan 23, 2012 | 26.68 | 27.14 | 26.66 | 26.93 | 38,449,144 | +0.21(+0.80%) |
Jan 20, 2012 | 26.31 | 26.75 | 26.19 | 26.72 | 48,540,456 | +0.31(+1.16%) |
Jan 19, 2012 | 26.35 | 26.57 | 26.26 | 26.41 | 51,733,768 | +0.28(+1.07%) |
Jan 18, 2012 | 24.70 | 26.23 | 24.70 | 26.13 | 77,599,728 | +1.17(+4.67%) |
Jan 17, 2012 | 24.93 | 25.52 | 24.67 | 24.97 | 77,060,432 | -0.72(-2.81%) |
Jan 13, 2012 | 25.22 | 25.69 | 25.13 | 25.69 | 86,096,776 | -0.67(-2.52%) |
Jan 12, 2012 | 26.33 | 26.50 | 25.87 | 26.36 | 55,064,036 | +0.14(+0.52%) |
Jan 11, 2012 | 25.60 | 26.28 | 25.50 | 26.22 | 41,710,476 | +0.44(+1.69%) |
Jan 10, 2012 | 25.80 | 26.00 | 25.58 | 25.78 | 50,297,244 | +0.54(+2.12%) |
Jan 09, 2012 | 25.35 | 25.52 | 25.03 | 25.25 | 32,159,880 | -0.04(-0.17%) |
Jan 06, 2012 | 25.53 | 25.58 | 25.13 | 25.29 | 46,368,332 | -0.23(-0.90%) |
Jan 05, 2012 | 24.82 | 25.69 | 24.61 | 25.52 | 53,664,580 | +0.52(+2.09%) |