Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.69 | 34.69 | 34.24 | 34.31 | 5,232,447 | -0.17(-0.49%) |
Mar 29, 2012 | 34.32 | 34.55 | 34.16 | 34.48 | 2,458,970 | +0.02(+0.06%) |
Mar 28, 2012 | 34.52 | 34.75 | 34.28 | 34.46 | 4,223,094 | -0.17(-0.49%) |
Mar 27, 2012 | 34.33 | 34.70 | 34.28 | 34.63 | 4,376,061 | +0.23(+0.67%) |
Mar 26, 2012 | 33.99 | 34.42 | 33.93 | 34.40 | 4,668,379 | +0.59(+1.73%) |
Mar 23, 2012 | 33.71 | 33.84 | 33.50 | 33.81 | 3,253,192 | +0.10(+0.31%) |
Mar 22, 2012 | 33.31 | 33.80 | 33.22 | 33.71 | 5,121,667 | +0.15(+0.45%) |
Mar 21, 2012 | 33.10 | 33.83 | 33.10 | 33.56 | 5,680,058 | +0.40(+1.21%) |
Mar 20, 2012 | 33.38 | 33.94 | 32.88 | 33.16 | 16,394,018 | -1.35(-3.91%) |
Mar 19, 2012 | 34.08 | 34.55 | 33.56 | 34.51 | 6,786,124 | +0.69(+2.04%) |
Mar 16, 2012 | 34.06 | 34.15 | 33.66 | 33.82 | 5,097,067 | -0.35(-1.02%) |
Mar 15, 2012 | 33.86 | 34.20 | 33.63 | 34.17 | 3,685,793 | +0.40(+1.18%) |
Mar 14, 2012 | 34.24 | 34.24 | 33.66 | 33.77 | 3,606,966 | -0.45(-1.32%) |
Mar 13, 2012 | 33.79 | 34.22 | 33.42 | 34.22 | 3,428,723 | +0.66(+1.97%) |
Mar 12, 2012 | 33.50 | 33.85 | 33.27 | 33.56 | 2,487,292 | -0.08(-0.24%) |
Mar 09, 2012 | 33.19 | 33.65 | 33.08 | 33.64 | 2,910,606 | +0.59(+1.79%) |
Mar 08, 2012 | 32.68 | 33.15 | 32.67 | 33.05 | 3,198,628 | +0.64(+1.97%) |
Mar 07, 2012 | 32.13 | 32.56 | 31.96 | 32.41 | 3,326,388 | +0.42(+1.31%) |
Mar 06, 2012 | 32.80 | 33.10 | 31.90 | 31.99 | 7,674,997 | -1.23(-3.70%) |
Mar 05, 2012 | 33.56 | 33.61 | 33.04 | 33.22 | 3,307,708 | -0.51(-1.51%) |
Mar 02, 2012 | 33.00 | 33.83 | 32.91 | 33.73 | 4,979,510 | +0.63(+1.90%) |
Mar 01, 2012 | 32.86 | 33.29 | 32.77 | 33.10 | 2,898,863 | +0.21(+0.64%) |
Feb 29, 2012 | 33.21 | 33.44 | 32.86 | 32.89 | 4,103,047 | -0.38(-1.14%) |
Feb 28, 2012 | 33.36 | 33.44 | 32.98 | 33.27 | 4,147,801 | +0.00(+0.00%) |
Feb 27, 2012 | 33.18 | 33.50 | 33.09 | 33.27 | 3,204,314 | -0.14(-0.42%) |
Feb 24, 2012 | 32.91 | 33.50 | 32.86 | 33.41 | 3,481,120 | +0.44(+1.33%) |
Feb 23, 2012 | 32.21 | 33.01 | 32.10 | 32.97 | 3,119,177 | +0.64(+1.98%) |
Feb 22, 2012 | 32.45 | 32.89 | 32.24 | 32.33 | 3,389,633 | -0.21(-0.65%) |
Feb 21, 2012 | 32.74 | 33.06 | 32.47 | 32.54 | 3,655,353 | -0.21(-0.64%) |
Feb 17, 2012 | 32.96 | 33.05 | 32.75 | 32.75 | 3,686,306 | -0.11(-0.33%) |
Feb 16, 2012 | 32.45 | 32.91 | 32.45 | 32.86 | 3,085,652 | +0.40(+1.23%) |
Feb 15, 2012 | 32.49 | 32.65 | 32.35 | 32.46 | 3,311,407 | +0.02(+0.06%) |
Feb 14, 2012 | 32.20 | 32.44 | 32.06 | 32.44 | 4,953,166 | +0.09(+0.28%) |
Feb 13, 2012 | 32.42 | 32.65 | 32.00 | 32.35 | 3,260,751 | +0.14(+0.43%) |
Feb 10, 2012 | 32.28 | 32.46 | 32.05 | 32.21 | 2,819,786 | -0.44(-1.35%) |
Feb 09, 2012 | 32.09 | 32.69 | 32.09 | 32.65 | 4,711,832 | +0.55(+1.71%) |
Feb 08, 2012 | 32.20 | 32.39 | 31.93 | 32.10 | 3,607,644 | -0.18(-0.56%) |
Feb 07, 2012 | 31.74 | 32.40 | 31.70 | 32.28 | 3,404,184 | +0.43(+1.33%) |
Feb 06, 2012 | 31.61 | 32.35 | 31.52 | 31.86 | 4,536,270 | +0.00(+0.02%) |
Feb 03, 2012 | 31.70 | 32.17 | 31.60 | 31.85 | 4,588,169 | +0.57(+1.81%) |
Feb 02, 2012 | 31.24 | 31.68 | 31.21 | 31.29 | 3,803,890 | +0.05(+0.14%) |
Feb 01, 2012 | 31.20 | 31.50 | 31.09 | 31.24 | 4,654,319 | +0.29(+0.94%) |
Jan 31, 2012 | 31.18 | 31.25 | 30.85 | 30.95 | 3,753,578 | -0.05(-0.16%) |
Jan 30, 2012 | 30.69 | 31.12 | 30.55 | 31.00 | 5,183,702 | -0.05(-0.16%) |
Jan 27, 2012 | 30.47 | 31.21 | 30.31 | 31.05 | 4,290,987 | -0.13(-0.42%) |
Jan 26, 2012 | 31.15 | 31.77 | 31.00 | 31.18 | 4,286,945 | -0.16(-0.51%) |
Jan 25, 2012 | 30.59 | 31.40 | 30.51 | 31.34 | 5,459,799 | +0.39(+1.26%) |
Jan 24, 2012 | 30.17 | 31.00 | 30.08 | 30.95 | 4,715,772 | +0.72(+2.38%) |
Jan 23, 2012 | 30.33 | 30.78 | 29.98 | 30.23 | 5,378,123 | -0.27(-0.89%) |
Jan 20, 2012 | 30.28 | 30.55 | 30.18 | 30.50 | 4,091,197 | +0.26(+0.86%) |
Jan 19, 2012 | 29.91 | 30.28 | 29.88 | 30.24 | 4,303,087 | +0.35(+1.17%) |
Jan 18, 2012 | 29.27 | 29.89 | 29.22 | 29.89 | 4,553,641 | +0.54(+1.84%) |
Jan 17, 2012 | 29.17 | 29.48 | 28.99 | 29.35 | 2,903,464 | +0.38(+1.31%) |
Jan 13, 2012 | 29.11 | 29.18 | 28.45 | 28.97 | 2,903,842 | -0.26(-0.89%) |
Jan 12, 2012 | 29.43 | 29.47 | 28.83 | 29.23 | 3,704,269 | -0.09(-0.31%) |
Jan 11, 2012 | 29.16 | 29.39 | 28.96 | 29.32 | 3,306,215 | +0.12(+0.41%) |
Jan 10, 2012 | 28.61 | 29.35 | 28.61 | 29.20 | 4,442,612 | +0.67(+2.35%) |
Jan 09, 2012 | 28.76 | 28.83 | 28.44 | 28.53 | 3,514,615 | -0.19(-0.66%) |
Jan 06, 2012 | 28.37 | 28.79 | 28.14 | 28.72 | 5,781,664 | +0.24(+0.84%) |
Jan 05, 2012 | 28.07 | 28.62 | 28.05 | 28.48 | 2,999,469 | +0.20(+0.71%) |