Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.14 | 32.28 | 31.89 | 32.03 | 944,492 | -0.01(-0.03%) |
Mar 29, 2012 | 31.27 | 32.17 | 31.11 | 32.04 | 883,043 | +0.56(+1.77%) |
Mar 28, 2012 | 31.76 | 32.05 | 31.33 | 31.48 | 1,176,881 | -0.26(-0.81%) |
Mar 27, 2012 | 32.20 | 32.20 | 31.71 | 31.74 | 661,219 | -0.57(-1.77%) |
Mar 26, 2012 | 32.32 | 32.47 | 31.95 | 32.31 | 933,213 | +0.33(+1.02%) |
Mar 23, 2012 | 32.26 | 32.49 | 31.61 | 31.98 | 931,846 | -0.39(-1.20%) |
Mar 22, 2012 | 32.78 | 33.20 | 31.75 | 32.37 | 1,937,215 | -0.49(-1.50%) |
Mar 21, 2012 | 32.95 | 33.36 | 32.69 | 32.87 | 2,033,507 | +0.09(+0.27%) |
Mar 20, 2012 | 32.78 | 33.72 | 32.68 | 32.78 | 2,497,169 | -0.95(-2.81%) |
Mar 19, 2012 | 34.13 | 34.47 | 33.31 | 33.72 | 5,319,727 | +1.09(+3.35%) |
Mar 16, 2012 | 32.73 | 32.94 | 32.49 | 32.63 | 969,029 | -0.11(-0.32%) |
Mar 15, 2012 | 32.42 | 32.79 | 32.26 | 32.74 | 627,381 | +0.40(+1.24%) |
Mar 14, 2012 | 32.76 | 32.96 | 32.12 | 32.34 | 604,116 | -0.42(-1.27%) |
Mar 13, 2012 | 32.54 | 32.75 | 32.25 | 32.75 | 579,957 | +0.41(+1.26%) |
Mar 12, 2012 | 32.61 | 32.61 | 32.21 | 32.34 | 486,724 | -0.18(-0.55%) |
Mar 09, 2012 | 32.55 | 32.89 | 32.43 | 32.52 | 646,396 | +0.07(+0.20%) |
Mar 08, 2012 | 32.36 | 32.70 | 32.17 | 32.46 | 991,755 | +0.22(+0.68%) |
Mar 07, 2012 | 31.50 | 32.60 | 31.32 | 32.24 | 1,212,274 | +0.77(+2.44%) |
Mar 06, 2012 | 31.21 | 31.68 | 31.09 | 31.47 | 840,419 | +0.01(+0.03%) |
Mar 05, 2012 | 30.82 | 31.71 | 30.74 | 31.46 | 1,637,575 | +0.56(+1.80%) |
Mar 02, 2012 | 31.43 | 31.71 | 30.82 | 30.91 | 1,549,154 | -0.45(-1.43%) |
Mar 01, 2012 | 31.65 | 31.82 | 30.96 | 31.36 | 1,523,349 | -0.05(-0.16%) |
Feb 29, 2012 | 31.25 | 32.50 | 31.15 | 31.40 | 3,081,127 | -0.29(-0.93%) |
Feb 28, 2012 | 28.81 | 31.83 | 28.81 | 31.70 | 7,121,267 | +4.31(+15.74%) |
Feb 27, 2012 | 26.95 | 27.51 | 26.88 | 27.39 | 1,544,835 | +0.28(+1.02%) |
Feb 24, 2012 | 27.26 | 27.37 | 26.90 | 27.11 | 766,780 | -0.23(-0.84%) |
Feb 23, 2012 | 27.22 | 27.56 | 27.12 | 27.34 | 534,535 | +0.22(+0.81%) |
Feb 22, 2012 | 27.37 | 27.43 | 26.85 | 27.12 | 684,617 | -0.25(-0.92%) |
Feb 21, 2012 | 26.95 | 27.63 | 26.95 | 27.37 | 619,066 | +0.45(+1.67%) |
Feb 17, 2012 | 27.08 | 27.35 | 26.86 | 26.92 | 947,547 | -0.08(-0.30%) |
Feb 16, 2012 | 26.58 | 27.09 | 26.58 | 27.00 | 746,670 | +0.36(+1.35%) |
Feb 15, 2012 | 26.82 | 26.94 | 26.51 | 26.64 | 1,008,892 | -0.08(-0.31%) |
Feb 14, 2012 | 26.62 | 26.73 | 26.37 | 26.73 | 517,551 | +0.18(+0.68%) |
Feb 13, 2012 | 26.62 | 26.71 | 26.32 | 26.55 | 822,564 | +0.04(+0.15%) |
Feb 10, 2012 | 26.86 | 26.98 | 26.41 | 26.51 | 688,603 | -0.60(-2.23%) |
Feb 09, 2012 | 27.20 | 27.23 | 26.98 | 27.11 | 706,312 | -0.02(-0.09%) |
Feb 08, 2012 | 27.22 | 27.44 | 26.77 | 27.13 | 356,000 | -0.02(-0.06%) |
Feb 07, 2012 | 27.17 | 27.31 | 27.03 | 27.15 | 442,062 | -0.02(-0.09%) |
Feb 06, 2012 | 27.49 | 27.57 | 27.16 | 27.17 | 353,814 | -0.48(-1.74%) |
Feb 03, 2012 | 27.18 | 27.69 | 27.13 | 27.66 | 666,816 | +0.77(+2.85%) |
Feb 02, 2012 | 26.84 | 27.05 | 26.68 | 26.89 | 412,384 | +0.04(+0.15%) |
Feb 01, 2012 | 26.70 | 26.89 | 26.62 | 26.85 | 612,315 | +0.19(+0.70%) |
Jan 31, 2012 | 26.78 | 26.82 | 26.50 | 26.66 | 469,093 | +0.01(+0.03%) |
Jan 30, 2012 | 26.25 | 26.82 | 25.97 | 26.65 | 638,135 | +0.27(+1.02%) |
Jan 27, 2012 | 26.16 | 26.46 | 26.16 | 26.38 | 432,745 | +0.09(+0.34%) |
Jan 26, 2012 | 26.59 | 26.68 | 26.15 | 26.29 | 517,177 | -0.20(-0.74%) |
Jan 25, 2012 | 25.93 | 26.54 | 25.90 | 26.49 | 716,973 | +0.45(+1.72%) |
Jan 24, 2012 | 25.40 | 26.12 | 25.23 | 26.04 | 1,476,544 | +0.52(+2.05%) |
Jan 23, 2012 | 26.10 | 26.13 | 25.48 | 25.52 | 1,192,544 | -0.61(-2.34%) |
Jan 20, 2012 | 26.44 | 26.68 | 26.02 | 26.13 | 805,091 | -0.33(-1.23%) |
Jan 19, 2012 | 26.91 | 26.95 | 26.39 | 26.46 | 719,969 | -0.30(-1.13%) |
Jan 18, 2012 | 26.37 | 27.17 | 26.15 | 26.76 | 1,287,897 | +0.42(+1.58%) |
Jan 17, 2012 | 27.81 | 27.94 | 26.18 | 26.34 | 1,627,959 | -1.22(-4.44%) |
Jan 13, 2012 | 27.75 | 27.89 | 27.36 | 27.57 | 763,846 | -0.26(-0.94%) |
Jan 12, 2012 | 28.20 | 28.29 | 27.65 | 27.83 | 862,761 | -0.24(-0.84%) |
Jan 11, 2012 | 27.74 | 28.13 | 27.74 | 28.07 | 489,366 | +0.29(+1.03%) |
Jan 10, 2012 | 27.63 | 28.05 | 27.41 | 27.78 | 585,719 | +0.37(+1.34%) |
Jan 09, 2012 | 27.35 | 27.57 | 27.22 | 27.41 | 693,329 | +0.22(+0.81%) |
Jan 06, 2012 | 27.29 | 27.45 | 27.05 | 27.19 | 887,104 | -0.06(-0.21%) |
Jan 05, 2012 | 27.57 | 27.63 | 26.97 | 27.25 | 763,522 | -0.37(-1.33%) |