Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.43 | 29.57 | 28.85 | 29.48 | 19,060,686 | +0.33(+1.14%) |
Mar 29, 2012 | 28.73 | 29.22 | 28.49 | 29.15 | 22,934,158 | +0.19(+0.67%) |
Mar 28, 2012 | 29.76 | 29.79 | 28.56 | 28.95 | 39,390,436 | -1.08(-3.59%) |
Mar 27, 2012 | 30.30 | 30.73 | 30.01 | 30.03 | 17,875,588 | -0.10(-0.33%) |
Mar 26, 2012 | 30.23 | 30.41 | 29.79 | 30.13 | 19,861,836 | +0.31(+1.04%) |
Mar 23, 2012 | 29.70 | 30.15 | 29.39 | 29.82 | 22,453,256 | +0.12(+0.39%) |
Mar 22, 2012 | 30.29 | 30.61 | 29.41 | 29.70 | 31,846,138 | -1.14(-3.69%) |
Mar 21, 2012 | 30.74 | 31.15 | 30.29 | 30.84 | 30,850,080 | +0.50(+1.66%) |
Mar 20, 2012 | 30.34 | 30.34 | 29.37 | 30.34 | 26,437,446 | +0.01(+0.03%) |
Mar 19, 2012 | 29.74 | 30.95 | 29.69 | 30.33 | 21,260,172 | +0.45(+1.50%) |
Mar 16, 2012 | 29.99 | 30.22 | 29.65 | 29.88 | 29,280,768 | +0.16(+0.55%) |
Mar 15, 2012 | 29.87 | 30.08 | 29.62 | 29.72 | 24,592,782 | +0.18(+0.60%) |
Mar 14, 2012 | 30.22 | 30.29 | 29.26 | 29.54 | 27,605,418 | -0.75(-2.48%) |
Mar 13, 2012 | 29.81 | 30.51 | 29.79 | 30.29 | 29,204,282 | +0.64(+2.17%) |
Mar 12, 2012 | 30.05 | 30.53 | 29.31 | 29.65 | 25,258,864 | -0.40(-1.34%) |
Mar 09, 2012 | 30.87 | 31.08 | 29.95 | 30.05 | 35,679,500 | -0.56(-1.82%) |
Mar 08, 2012 | 30.22 | 30.79 | 30.27 | 30.61 | 21,504,596 | +0.40(+1.31%) |
Mar 07, 2012 | 30.67 | 30.72 | 29.86 | 30.22 | 29,169,164 | -0.35(-1.14%) |
Mar 06, 2012 | 30.31 | 30.80 | 29.95 | 30.56 | 34,327,144 | -0.78(-2.50%) |
Mar 05, 2012 | 31.85 | 31.98 | 30.97 | 31.35 | 37,905,192 | -1.22(-3.76%) |
Mar 02, 2012 | 33.14 | 33.23 | 31.83 | 32.57 | 23,401,096 | -0.68(-2.05%) |
Mar 01, 2012 | 33.35 | 33.69 | 33.05 | 33.25 | 19,458,522 | +0.27(+0.82%) |
Feb 29, 2012 | 33.98 | 34.28 | 32.75 | 32.98 | 26,082,122 | -0.85(-2.52%) |
Feb 28, 2012 | 33.66 | 34.10 | 33.56 | 33.84 | 18,156,476 | +0.27(+0.81%) |
Feb 27, 2012 | 33.68 | 33.84 | 33.41 | 33.56 | 18,505,228 | -0.46(-1.37%) |
Feb 24, 2012 | 34.06 | 34.67 | 33.94 | 34.03 | 17,200,316 | +0.10(+0.30%) |
Feb 23, 2012 | 34.28 | 34.32 | 33.65 | 33.93 | 17,254,950 | -0.26(-0.77%) |
Feb 22, 2012 | 33.94 | 34.50 | 33.87 | 34.19 | 17,224,592 | +0.12(+0.34%) |
Feb 21, 2012 | 33.98 | 34.54 | 33.73 | 34.08 | 23,734,972 | +0.72(+2.16%) |
Feb 17, 2012 | 34.18 | 34.21 | 33.06 | 33.35 | 22,366,588 | -0.62(-1.82%) |
Feb 16, 2012 | 32.68 | 34.48 | 32.47 | 33.97 | 30,587,862 | +1.12(+3.40%) |
Feb 15, 2012 | 33.56 | 33.56 | 32.51 | 32.86 | 32,736,566 | -0.43(-1.30%) |
Feb 14, 2012 | 34.27 | 34.48 | 32.96 | 33.29 | 37,069,416 | -1.32(-3.81%) |
Feb 13, 2012 | 35.29 | 35.30 | 34.45 | 34.61 | 15,868,971 | -0.22(-0.62%) |
Feb 10, 2012 | 35.12 | 35.18 | 34.41 | 34.83 | 21,147,320 | -1.15(-3.19%) |
Feb 09, 2012 | 36.48 | 36.62 | 35.66 | 35.97 | 19,122,738 | -0.09(-0.24%) |
Feb 08, 2012 | 35.91 | 36.64 | 35.86 | 36.06 | 21,345,988 | +0.60(+1.70%) |
Feb 07, 2012 | 36.00 | 36.04 | 35.22 | 35.45 | 19,965,496 | -0.76(-2.10%) |
Feb 06, 2012 | 35.58 | 36.27 | 35.42 | 36.21 | 16,259,186 | +0.19(+0.54%) |
Feb 03, 2012 | 35.86 | 36.19 | 35.50 | 36.02 | 21,910,216 | +0.75(+2.13%) |
Feb 02, 2012 | 35.99 | 36.27 | 35.19 | 35.27 | 22,267,246 | -0.50(-1.41%) |
Feb 01, 2012 | 36.26 | 36.39 | 35.72 | 35.77 | 22,103,932 | -0.04(-0.11%) |
Jan 31, 2012 | 36.19 | 36.39 | 35.18 | 35.81 | 24,045,076 | +0.09(+0.24%) |
Jan 30, 2012 | 35.08 | 35.85 | 34.94 | 35.73 | 19,009,610 | -0.02(-0.07%) |
Jan 27, 2012 | 35.83 | 36.76 | 35.70 | 35.75 | 20,015,060 | -0.29(-0.80%) |
Jan 26, 2012 | 36.10 | 37.94 | 35.78 | 36.04 | 39,304,216 | +0.33(+0.91%) |
Jan 25, 2012 | 33.80 | 35.92 | 33.56 | 35.71 | 30,641,432 | +1.64(+4.80%) |
Jan 24, 2012 | 33.67 | 34.15 | 33.34 | 34.08 | 19,223,360 | +0.07(+0.21%) |
Jan 23, 2012 | 33.68 | 34.22 | 33.48 | 34.01 | 24,700,388 | +0.60(+1.81%) |
Jan 20, 2012 | 34.23 | 34.36 | 33.24 | 33.40 | 26,520,134 | -0.98(-2.86%) |
Jan 19, 2012 | 34.56 | 34.85 | 33.56 | 34.39 | 38,609,452 | -0.08(-0.22%) |
Jan 18, 2012 | 33.26 | 34.63 | 33.18 | 34.46 | 33,128,610 | +1.08(+3.25%) |
Jan 17, 2012 | 33.37 | 33.55 | 32.87 | 33.38 | 26,328,104 | +0.83(+2.55%) |
Jan 13, 2012 | 32.45 | 32.81 | 32.16 | 32.55 | 18,177,216 | -0.35(-1.06%) |
Jan 12, 2012 | 32.84 | 33.08 | 32.34 | 32.90 | 22,733,394 | +0.62(+1.92%) |
Jan 11, 2012 | 31.28 | 32.48 | 31.03 | 32.28 | 22,191,486 | +1.01(+3.22%) |
Jan 10, 2012 | 31.22 | 31.72 | 31.00 | 31.27 | 20,637,792 | +1.20(+4.00%) |
Jan 09, 2012 | 30.02 | 30.29 | 29.88 | 30.07 | 10,705,572 | +0.13(+0.44%) |
Jan 06, 2012 | 30.44 | 30.55 | 29.88 | 29.94 | 12,409,677 | -0.33(-1.09%) |
Jan 05, 2012 | 30.34 | 30.62 | 29.99 | 30.27 | 16,908,810 | -0.41(-1.33%) |