Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.23 | 32.37 | 31.98 | 32.12 | 941,795 | -0.01(-0.03%) |
Mar 29, 2012 | 31.36 | 32.26 | 31.20 | 32.13 | 880,521 | +0.56(+1.77%) |
Mar 28, 2012 | 31.85 | 32.15 | 31.42 | 31.57 | 1,173,520 | -0.26(-0.81%) |
Mar 27, 2012 | 32.29 | 32.29 | 31.80 | 31.83 | 659,331 | -0.58(-1.78%) |
Mar 26, 2012 | 32.41 | 32.56 | 32.04 | 32.40 | 930,548 | +0.33(+1.02%) |
Mar 23, 2012 | 32.35 | 32.58 | 31.70 | 32.08 | 929,185 | -0.39(-1.20%) |
Mar 22, 2012 | 32.87 | 33.30 | 31.84 | 32.46 | 1,931,683 | -0.50(-1.50%) |
Mar 21, 2012 | 33.04 | 33.46 | 32.79 | 32.96 | 2,027,700 | +0.09(+0.27%) |
Mar 20, 2012 | 32.87 | 33.82 | 32.78 | 32.87 | 2,490,038 | -0.95(-2.81%) |
Mar 19, 2012 | 34.23 | 34.56 | 33.40 | 33.82 | 5,304,535 | +1.10(+3.35%) |
Mar 16, 2012 | 32.82 | 33.03 | 32.58 | 32.72 | 966,262 | -0.11(-0.32%) |
Mar 15, 2012 | 32.51 | 32.89 | 32.35 | 32.83 | 625,589 | +0.40(+1.24%) |
Mar 14, 2012 | 32.85 | 33.05 | 32.22 | 32.43 | 602,391 | -0.42(-1.27%) |
Mar 13, 2012 | 32.63 | 32.85 | 32.35 | 32.85 | 578,301 | +0.41(+1.26%) |
Mar 12, 2012 | 32.71 | 32.71 | 32.31 | 32.44 | 485,334 | -0.18(-0.55%) |
Mar 09, 2012 | 32.64 | 32.98 | 32.52 | 32.62 | 644,550 | +0.07(+0.20%) |
Mar 08, 2012 | 32.45 | 32.80 | 32.26 | 32.55 | 988,923 | +0.22(+0.68%) |
Mar 07, 2012 | 31.59 | 32.69 | 31.41 | 32.33 | 1,208,812 | +0.77(+2.44%) |
Mar 06, 2012 | 31.30 | 31.77 | 31.18 | 31.56 | 838,019 | +0.01(+0.03%) |
Mar 05, 2012 | 30.91 | 31.80 | 30.83 | 31.55 | 1,632,899 | +0.56(+1.80%) |
Mar 02, 2012 | 31.52 | 31.80 | 30.91 | 31.00 | 1,544,729 | -0.45(-1.43%) |
Mar 01, 2012 | 31.74 | 31.91 | 31.04 | 31.45 | 1,518,998 | -0.05(-0.16%) |
Feb 29, 2012 | 31.34 | 32.59 | 31.24 | 31.49 | 3,072,328 | -0.29(-0.93%) |
Feb 28, 2012 | 28.89 | 31.92 | 28.89 | 31.79 | 7,100,930 | +4.32(+15.74%) |
Feb 27, 2012 | 27.03 | 27.59 | 26.96 | 27.47 | 1,540,424 | +0.28(+1.02%) |
Feb 24, 2012 | 27.33 | 27.45 | 26.97 | 27.19 | 764,591 | -0.23(-0.84%) |
Feb 23, 2012 | 27.29 | 27.64 | 27.20 | 27.42 | 533,008 | +0.22(+0.81%) |
Feb 22, 2012 | 27.45 | 27.51 | 26.93 | 27.20 | 682,662 | -0.25(-0.92%) |
Feb 21, 2012 | 27.03 | 27.71 | 27.03 | 27.45 | 617,298 | +0.45(+1.67%) |
Feb 17, 2012 | 27.15 | 27.42 | 26.94 | 27.00 | 944,841 | -0.08(-0.30%) |
Feb 16, 2012 | 26.66 | 27.16 | 26.66 | 27.08 | 744,538 | +0.36(+1.35%) |
Feb 15, 2012 | 26.90 | 27.02 | 26.58 | 26.72 | 1,006,011 | -0.08(-0.31%) |
Feb 14, 2012 | 26.70 | 26.81 | 26.44 | 26.80 | 516,073 | +0.18(+0.68%) |
Feb 13, 2012 | 26.70 | 26.79 | 26.39 | 26.62 | 820,214 | +0.04(+0.15%) |
Feb 10, 2012 | 26.93 | 27.06 | 26.48 | 26.58 | 686,637 | -0.61(-2.23%) |
Feb 09, 2012 | 27.28 | 27.31 | 27.06 | 27.19 | 704,295 | -0.02(-0.09%) |
Feb 08, 2012 | 27.29 | 27.51 | 26.85 | 27.21 | 354,984 | -0.02(-0.06%) |
Feb 07, 2012 | 27.25 | 27.39 | 27.11 | 27.23 | 440,800 | -0.02(-0.09%) |
Feb 06, 2012 | 27.57 | 27.65 | 27.24 | 27.25 | 352,804 | -0.48(-1.74%) |
Feb 03, 2012 | 27.26 | 27.77 | 27.21 | 27.74 | 664,912 | +0.77(+2.85%) |
Feb 02, 2012 | 26.92 | 27.13 | 26.76 | 26.97 | 411,206 | +0.04(+0.15%) |
Feb 01, 2012 | 26.78 | 26.97 | 26.70 | 26.93 | 610,567 | +0.19(+0.70%) |
Jan 31, 2012 | 26.86 | 26.89 | 26.57 | 26.74 | 467,753 | +0.01(+0.03%) |
Jan 30, 2012 | 26.33 | 26.90 | 26.05 | 26.73 | 636,312 | +0.27(+1.02%) |
Jan 27, 2012 | 26.24 | 26.54 | 26.24 | 26.46 | 431,509 | +0.09(+0.34%) |
Jan 26, 2012 | 26.66 | 26.75 | 26.23 | 26.37 | 515,700 | -0.20(-0.74%) |
Jan 25, 2012 | 26.00 | 26.61 | 25.98 | 26.56 | 714,926 | +0.45(+1.72%) |
Jan 24, 2012 | 25.48 | 26.20 | 25.30 | 26.11 | 1,472,327 | +0.52(+2.05%) |
Jan 23, 2012 | 26.17 | 26.20 | 25.56 | 25.59 | 1,189,138 | -0.61(-2.34%) |
Jan 20, 2012 | 26.52 | 26.76 | 26.10 | 26.20 | 802,792 | -0.33(-1.23%) |
Jan 19, 2012 | 26.99 | 27.02 | 26.47 | 26.53 | 717,913 | -0.30(-1.13%) |
Jan 18, 2012 | 26.45 | 27.24 | 26.22 | 26.84 | 1,284,219 | +0.42(+1.58%) |
Jan 17, 2012 | 27.89 | 28.02 | 26.25 | 26.42 | 1,623,310 | -1.23(-4.44%) |
Jan 13, 2012 | 27.83 | 27.97 | 27.44 | 27.65 | 761,665 | -0.26(-0.94%) |
Jan 12, 2012 | 28.28 | 28.37 | 27.73 | 27.91 | 860,297 | -0.24(-0.84%) |
Jan 11, 2012 | 27.82 | 28.21 | 27.82 | 28.15 | 487,968 | +0.29(+1.03%) |
Jan 10, 2012 | 27.71 | 28.13 | 27.49 | 27.86 | 584,047 | +0.37(+1.34%) |
Jan 09, 2012 | 27.43 | 27.65 | 27.29 | 27.49 | 691,349 | +0.22(+0.81%) |
Jan 06, 2012 | 27.37 | 27.53 | 27.13 | 27.27 | 884,571 | -0.06(-0.21%) |
Jan 05, 2012 | 27.65 | 27.71 | 27.05 | 27.33 | 761,341 | -0.37(-1.33%) |