Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.29 | 25.47 | 24.61 | 25.05 | 2,698,435 | -0.07(-0.28%) |
Mar 29, 2012 | 24.83 | 25.32 | 24.50 | 25.12 | 4,396,328 | +0.05(+0.20%) |
Mar 28, 2012 | 26.06 | 26.23 | 24.50 | 25.07 | 6,851,155 | -1.04(-3.98%) |
Mar 27, 2012 | 26.25 | 26.85 | 26.01 | 26.11 | 3,270,337 | -0.31(-1.17%) |
Mar 26, 2012 | 26.43 | 26.99 | 26.22 | 26.42 | 3,330,129 | +0.31(+1.19%) |
Mar 23, 2012 | 26.84 | 26.98 | 25.85 | 26.11 | 4,860,482 | -0.84(-3.12%) |
Mar 22, 2012 | 26.33 | 27.35 | 26.30 | 26.95 | 4,905,660 | +0.62(+2.35%) |
Mar 21, 2012 | 27.25 | 27.43 | 25.73 | 26.33 | 7,185,233 | -1.13(-4.12%) |
Mar 20, 2012 | 28.31 | 28.62 | 27.08 | 27.46 | 6,257,287 | -1.21(-4.22%) |
Mar 19, 2012 | 28.98 | 29.63 | 28.36 | 28.67 | 3,213,739 | -0.41(-1.41%) |
Mar 16, 2012 | 28.38 | 29.37 | 28.08 | 29.08 | 5,220,498 | +1.24(+4.45%) |
Mar 15, 2012 | 27.19 | 28.14 | 27.11 | 27.84 | 3,725,555 | +0.74(+2.73%) |
Mar 14, 2012 | 28.00 | 28.45 | 26.86 | 27.10 | 4,618,405 | -0.22(-0.81%) |
Mar 13, 2012 | 26.05 | 27.42 | 25.83 | 27.32 | 5,089,038 | +1.49(+5.77%) |
Mar 12, 2012 | 27.60 | 27.97 | 25.60 | 25.83 | 7,020,810 | -1.66(-6.04%) |
Mar 09, 2012 | 26.05 | 27.88 | 26.04 | 27.49 | 6,815,159 | +1.34(+5.12%) |
Mar 08, 2012 | 25.55 | 26.89 | 25.29 | 26.15 | 7,110,074 | +0.35(+1.36%) |
Mar 07, 2012 | 28.00 | 28.25 | 25.50 | 25.80 | 11,770,374 | -1.83(-6.62%) |
Mar 06, 2012 | 27.59 | 28.53 | 27.50 | 27.63 | 6,999,416 | -0.45(-1.60%) |
Mar 05, 2012 | 29.95 | 30.07 | 27.50 | 28.08 | 10,972,775 | -1.94(-6.46%) |
Mar 02, 2012 | 30.36 | 30.76 | 29.90 | 30.02 | 8,524,470 | -0.40(-1.31%) |
Mar 01, 2012 | 32.46 | 32.55 | 30.19 | 30.42 | 11,942,071 | -1.88(-5.82%) |
Feb 29, 2012 | 33.70 | 34.01 | 31.86 | 32.30 | 13,180,003 | -4.10(-11.26%) |
Feb 28, 2012 | 36.45 | 37.18 | 35.91 | 36.40 | 7,263,614 | +0.27(+0.75%) |
Feb 27, 2012 | 35.10 | 36.35 | 34.50 | 36.13 | 4,971,163 | +0.55(+1.55%) |
Feb 24, 2012 | 37.72 | 37.93 | 35.48 | 35.58 | 7,074,837 | -1.62(-4.35%) |
Feb 23, 2012 | 38.71 | 38.99 | 36.65 | 37.20 | 7,914,386 | -3.25(-8.03%) |
Feb 22, 2012 | 42.05 | 42.05 | 40.25 | 40.45 | 3,948,853 | -1.93(-4.55%) |
Feb 21, 2012 | 43.16 | 43.48 | 42.00 | 42.38 | 3,148,564 | -0.21(-0.49%) |
Feb 17, 2012 | 43.05 | 45.20 | 42.23 | 42.59 | 9,068,213 | +2.88(+7.25%) |
Feb 16, 2012 | 39.24 | 39.80 | 38.95 | 39.71 | 2,291,655 | +0.60(+1.53%) |
Feb 15, 2012 | 39.98 | 40.33 | 39.00 | 39.11 | 3,512,945 | -0.10(-0.26%) |
Feb 14, 2012 | 39.92 | 40.01 | 37.88 | 39.21 | 7,523,369 | -2.51(-6.02%) |
Feb 13, 2012 | 44.49 | 44.77 | 41.30 | 41.72 | 5,414,257 | -2.19(-4.99%) |
Feb 10, 2012 | 46.56 | 46.79 | 43.67 | 43.91 | 7,353,752 | -5.12(-10.43%) |
Feb 09, 2012 | 46.30 | 50.20 | 45.61 | 49.02 | 8,213,182 | +3.21(+7.02%) |
Feb 08, 2012 | 46.71 | 47.36 | 45.39 | 45.81 | 2,647,118 | -0.78(-1.67%) |
Feb 07, 2012 | 46.12 | 47.99 | 46.00 | 46.59 | 3,070,135 | +0.10(+0.20%) |
Feb 06, 2012 | 45.21 | 47.28 | 44.54 | 46.49 | 4,110,105 | +1.34(+2.96%) |
Feb 03, 2012 | 45.87 | 46.24 | 44.94 | 45.16 | 2,704,571 | +0.42(+0.94%) |
Feb 02, 2012 | 42.98 | 45.58 | 42.11 | 44.74 | 3,817,716 | +2.06(+4.83%) |
Feb 01, 2012 | 43.49 | 43.78 | 42.10 | 42.68 | 2,990,386 | +0.40(+0.95%) |
Jan 31, 2012 | 45.36 | 45.48 | 42.07 | 42.28 | 5,193,609 | -1.52(-3.47%) |
Jan 30, 2012 | 44.49 | 47.10 | 43.29 | 43.80 | 5,113,305 | -1.74(-3.82%) |
Jan 27, 2012 | 41.01 | 46.27 | 41.00 | 45.54 | 7,870,386 | +4.60(+11.24%) |
Jan 26, 2012 | 38.90 | 41.75 | 38.90 | 40.94 | 4,673,940 | +2.33(+6.03%) |
Jan 25, 2012 | 38.41 | 38.96 | 37.61 | 38.61 | 2,581,883 | +0.53(+1.39%) |
Jan 24, 2012 | 37.55 | 38.42 | 36.33 | 38.08 | 2,777,379 | +0.21(+0.55%) |
Jan 23, 2012 | 38.56 | 39.63 | 37.67 | 37.87 | 3,157,383 | -0.58(-1.51%) |
Jan 20, 2012 | 38.78 | 39.61 | 37.90 | 38.45 | 3,945,724 | -0.25(-0.65%) |
Jan 19, 2012 | 43.30 | 44.16 | 38.36 | 38.70 | 10,592,552 | -4.29(-9.98%) |
Jan 18, 2012 | 40.44 | 43.74 | 39.94 | 42.99 | 4,322,008 | +2.99(+7.48%) |
Jan 17, 2012 | 41.21 | 41.34 | 39.73 | 40.00 | 2,729,978 | +0.08(+0.20%) |
Jan 13, 2012 | 40.80 | 41.24 | 39.55 | 39.92 | 2,712,318 | -1.67(-4.02%) |
Jan 12, 2012 | 42.40 | 42.44 | 39.39 | 41.59 | 4,274,416 | -0.21(-0.50%) |
Jan 11, 2012 | 39.45 | 43.49 | 39.02 | 41.80 | 9,267,621 | +3.03(+7.82%) |
Jan 10, 2012 | 37.60 | 38.95 | 36.97 | 38.77 | 3,756,599 | +1.93(+5.24%) |
Jan 09, 2012 | 35.12 | 37.18 | 35.12 | 36.84 | 2,937,288 | +1.57(+4.45%) |
Jan 06, 2012 | 35.69 | 35.80 | 34.89 | 35.27 | 1,934,878 | -0.21(-0.59%) |
Jan 05, 2012 | 34.34 | 35.89 | 33.93 | 35.48 | 2,610,678 | +0.78(+2.25%) |