Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.77 | 34.86 | 34.33 | 34.77 | 1,427,736 | +0.26(+0.74%) |
Mar 29, 2012 | 34.60 | 34.62 | 34.14 | 34.52 | 1,169,181 | -0.32(-0.90%) |
Mar 28, 2012 | 34.83 | 35.09 | 34.52 | 34.83 | 3,280,850 | +0.04(+0.11%) |
Mar 27, 2012 | 35.21 | 35.29 | 34.72 | 34.80 | 1,829,853 | -0.31(-0.88%) |
Mar 26, 2012 | 34.94 | 35.26 | 34.85 | 35.10 | 1,684,368 | +0.47(+1.35%) |
Mar 23, 2012 | 34.33 | 34.70 | 34.31 | 34.63 | 1,464,934 | +0.23(+0.66%) |
Mar 22, 2012 | 34.49 | 34.58 | 34.14 | 34.41 | 1,727,509 | -0.33(-0.95%) |
Mar 21, 2012 | 34.96 | 35.04 | 34.58 | 34.74 | 1,429,424 | -0.15(-0.44%) |
Mar 20, 2012 | 34.69 | 34.97 | 34.38 | 34.89 | 1,102,489 | -0.01(-0.02%) |
Mar 19, 2012 | 34.59 | 35.03 | 34.14 | 34.90 | 1,854,305 | +0.26(+0.74%) |
Mar 16, 2012 | 34.71 | 34.81 | 34.29 | 34.64 | 3,622,499 | +0.05(+0.15%) |
Mar 15, 2012 | 33.71 | 34.80 | 33.52 | 34.59 | 3,168,569 | +0.92(+2.74%) |
Mar 14, 2012 | 33.38 | 33.68 | 33.10 | 33.67 | 3,683,359 | +0.27(+0.81%) |
Mar 13, 2012 | 33.04 | 33.47 | 32.79 | 33.40 | 3,169,471 | +0.70(+2.13%) |
Mar 12, 2012 | 32.50 | 32.71 | 32.38 | 32.70 | 1,415,825 | +0.25(+0.77%) |
Mar 09, 2012 | 32.44 | 32.68 | 32.21 | 32.45 | 1,428,956 | +0.23(+0.71%) |
Mar 08, 2012 | 32.23 | 32.30 | 31.97 | 32.22 | 1,546,278 | +0.24(+0.76%) |
Mar 07, 2012 | 31.80 | 32.04 | 31.77 | 31.98 | 1,506,600 | +0.32(+1.00%) |
Mar 06, 2012 | 31.96 | 32.04 | 31.39 | 31.67 | 1,687,483 | -0.61(-1.89%) |
Mar 05, 2012 | 32.55 | 32.56 | 31.93 | 32.28 | 1,371,636 | -0.44(-1.34%) |
Mar 02, 2012 | 32.69 | 32.95 | 32.61 | 32.71 | 1,114,769 | -0.02(-0.07%) |
Mar 01, 2012 | 32.42 | 32.82 | 32.38 | 32.74 | 1,481,047 | +0.40(+1.24%) |
Feb 29, 2012 | 32.37 | 32.64 | 32.20 | 32.34 | 1,881,115 | +0.01(+0.04%) |
Feb 28, 2012 | 32.40 | 32.48 | 32.14 | 32.32 | 1,374,697 | -0.03(-0.09%) |
Feb 27, 2012 | 31.73 | 32.39 | 31.51 | 32.35 | 1,559,469 | +0.41(+1.30%) |
Feb 24, 2012 | 32.10 | 32.14 | 31.84 | 31.94 | 971,874 | -0.01(-0.05%) |
Feb 23, 2012 | 31.35 | 31.95 | 31.13 | 31.95 | 1,099,172 | +0.63(+2.00%) |
Feb 22, 2012 | 31.75 | 31.83 | 31.24 | 31.32 | 1,303,719 | -0.52(-1.62%) |
Feb 21, 2012 | 31.93 | 32.16 | 31.71 | 31.84 | 913,686 | -0.11(-0.34%) |
Feb 17, 2012 | 32.07 | 32.20 | 31.70 | 31.95 | 1,399,020 | +0.02(+0.07%) |
Feb 16, 2012 | 31.51 | 31.98 | 31.37 | 31.93 | 1,251,979 | +0.49(+1.55%) |
Feb 15, 2012 | 31.74 | 31.84 | 31.27 | 31.44 | 1,149,697 | -0.17(-0.53%) |
Feb 14, 2012 | 31.73 | 31.73 | 31.21 | 31.61 | 1,641,091 | -0.17(-0.55%) |
Feb 13, 2012 | 31.99 | 32.03 | 31.59 | 31.78 | 1,068,317 | +0.01(+0.05%) |
Feb 10, 2012 | 31.73 | 31.93 | 31.52 | 31.77 | 1,543,941 | -0.31(-0.98%) |
Feb 09, 2012 | 32.28 | 32.30 | 31.97 | 32.08 | 1,708,355 | -0.09(-0.29%) |
Feb 08, 2012 | 32.19 | 32.24 | 32.02 | 32.18 | 1,399,373 | +0.01(+0.05%) |
Feb 07, 2012 | 32.02 | 32.26 | 31.65 | 32.16 | 1,996,358 | +0.01(+0.05%) |
Feb 06, 2012 | 31.96 | 32.25 | 31.86 | 32.15 | 2,458,398 | +0.04(+0.14%) |
Feb 03, 2012 | 31.40 | 32.22 | 31.34 | 32.10 | 3,434,865 | +1.23(+3.99%) |
Feb 02, 2012 | 30.75 | 31.00 | 30.56 | 30.87 | 2,033,166 | +0.19(+0.61%) |
Feb 01, 2012 | 30.24 | 30.97 | 30.17 | 30.69 | 2,549,711 | +0.71(+2.37%) |
Jan 31, 2012 | 30.16 | 30.30 | 29.78 | 29.98 | 1,821,810 | -0.14(-0.46%) |
Jan 30, 2012 | 30.07 | 30.29 | 29.85 | 30.12 | 1,653,276 | -0.23(-0.74%) |
Jan 27, 2012 | 29.66 | 30.46 | 29.59 | 30.34 | 2,252,764 | +0.43(+1.44%) |
Jan 26, 2012 | 30.72 | 31.07 | 29.85 | 29.91 | 3,691,186 | -0.86(-2.79%) |
Jan 25, 2012 | 31.04 | 31.65 | 30.58 | 30.77 | 3,883,410 | -0.39(-1.24%) |
Jan 24, 2012 | 31.31 | 31.43 | 31.03 | 31.16 | 1,592,368 | -0.28(-0.88%) |
Jan 23, 2012 | 31.13 | 31.56 | 30.98 | 31.43 | 2,328,963 | +0.07(+0.23%) |
Jan 20, 2012 | 30.71 | 31.38 | 30.57 | 31.36 | 2,044,525 | +0.69(+2.26%) |
Jan 19, 2012 | 30.06 | 30.81 | 29.91 | 30.67 | 2,020,469 | +0.66(+2.18%) |
Jan 18, 2012 | 30.22 | 30.48 | 29.69 | 30.01 | 5,194,903 | -0.52(-1.69%) |
Jan 17, 2012 | 31.03 | 31.11 | 30.46 | 30.53 | 3,300,303 | -0.17(-0.57%) |
Jan 13, 2012 | 30.46 | 30.70 | 30.14 | 30.70 | 2,286,193 | -0.25(-0.82%) |
Jan 12, 2012 | 30.79 | 31.00 | 30.52 | 30.96 | 1,663,095 | +0.19(+0.62%) |
Jan 11, 2012 | 30.44 | 30.80 | 30.43 | 30.77 | 1,212,655 | +0.19(+0.62%) |
Jan 10, 2012 | 30.56 | 30.73 | 30.42 | 30.58 | 1,759,540 | +0.43(+1.42%) |
Jan 09, 2012 | 29.98 | 30.17 | 29.82 | 30.15 | 1,305,871 | +0.29(+0.98%) |
Jan 06, 2012 | 29.89 | 29.93 | 29.44 | 29.86 | 1,450,761 | +0.04(+0.12%) |
Jan 05, 2012 | 29.38 | 29.95 | 29.02 | 29.82 | 1,419,144 | +0.25(+0.86%) |