Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.78 | 34.87 | 34.34 | 34.79 | 1,427,197 | +0.26(+0.74%) |
Mar 29, 2012 | 34.61 | 34.63 | 34.15 | 34.53 | 1,168,740 | -0.32(-0.90%) |
Mar 28, 2012 | 34.85 | 35.10 | 34.54 | 34.85 | 3,279,610 | +0.04(+0.11%) |
Mar 27, 2012 | 35.22 | 35.30 | 34.74 | 34.81 | 1,829,162 | -0.31(-0.88%) |
Mar 26, 2012 | 34.96 | 35.27 | 34.86 | 35.12 | 1,683,731 | +0.47(+1.35%) |
Mar 23, 2012 | 34.34 | 34.71 | 34.32 | 34.65 | 1,464,380 | +0.23(+0.66%) |
Mar 22, 2012 | 34.50 | 34.59 | 34.15 | 34.42 | 1,726,857 | -0.33(-0.95%) |
Mar 21, 2012 | 34.98 | 35.06 | 34.60 | 34.75 | 1,428,884 | -0.15(-0.44%) |
Mar 20, 2012 | 34.70 | 34.98 | 34.40 | 34.90 | 1,102,072 | -0.01(-0.02%) |
Mar 19, 2012 | 34.60 | 35.04 | 34.15 | 34.91 | 1,853,604 | +0.26(+0.74%) |
Mar 16, 2012 | 34.72 | 34.82 | 34.30 | 34.65 | 3,621,130 | +0.05(+0.15%) |
Mar 15, 2012 | 33.72 | 34.82 | 33.53 | 34.60 | 3,167,372 | +0.92(+2.74%) |
Mar 14, 2012 | 33.39 | 33.69 | 33.11 | 33.68 | 3,681,967 | +0.27(+0.81%) |
Mar 13, 2012 | 33.05 | 33.48 | 32.81 | 33.41 | 3,168,274 | +0.70(+2.13%) |
Mar 12, 2012 | 32.51 | 32.73 | 32.40 | 32.71 | 1,415,290 | +0.25(+0.77%) |
Mar 09, 2012 | 32.45 | 32.69 | 32.22 | 32.46 | 1,428,416 | +0.23(+0.71%) |
Mar 08, 2012 | 32.24 | 32.31 | 31.98 | 32.24 | 1,545,694 | +0.24(+0.76%) |
Mar 07, 2012 | 31.81 | 32.05 | 31.78 | 31.99 | 1,506,031 | +0.32(+1.00%) |
Mar 06, 2012 | 31.98 | 32.05 | 31.40 | 31.68 | 1,686,845 | -0.61(-1.90%) |
Mar 05, 2012 | 32.57 | 32.57 | 31.94 | 32.29 | 1,371,118 | -0.44(-1.34%) |
Mar 02, 2012 | 32.71 | 32.96 | 32.62 | 32.73 | 1,114,348 | -0.02(-0.07%) |
Mar 01, 2012 | 32.44 | 32.83 | 32.39 | 32.75 | 1,480,487 | +0.40(+1.24%) |
Feb 29, 2012 | 32.38 | 32.65 | 32.22 | 32.35 | 1,880,405 | +0.01(+0.05%) |
Feb 28, 2012 | 32.41 | 32.49 | 32.15 | 32.33 | 1,374,178 | -0.03(-0.09%) |
Feb 27, 2012 | 31.74 | 32.40 | 31.52 | 32.36 | 1,558,880 | +0.42(+1.30%) |
Feb 24, 2012 | 32.12 | 32.15 | 31.85 | 31.95 | 971,506 | -0.01(-0.05%) |
Feb 23, 2012 | 31.36 | 31.96 | 31.15 | 31.96 | 1,098,756 | +0.63(+2.00%) |
Feb 22, 2012 | 31.76 | 31.84 | 31.26 | 31.34 | 1,303,226 | -0.52(-1.62%) |
Feb 21, 2012 | 31.94 | 32.17 | 31.72 | 31.85 | 913,341 | -0.11(-0.34%) |
Feb 17, 2012 | 32.09 | 32.21 | 31.71 | 31.96 | 1,398,491 | +0.02(+0.07%) |
Feb 16, 2012 | 31.52 | 32.00 | 31.38 | 31.94 | 1,251,506 | +0.49(+1.55%) |
Feb 15, 2012 | 31.75 | 31.85 | 31.28 | 31.45 | 1,149,263 | -0.17(-0.53%) |
Feb 14, 2012 | 31.74 | 31.74 | 31.23 | 31.62 | 1,640,471 | -0.17(-0.55%) |
Feb 13, 2012 | 32.00 | 32.04 | 31.60 | 31.79 | 1,067,913 | +0.01(+0.05%) |
Feb 10, 2012 | 31.74 | 31.94 | 31.53 | 31.78 | 1,543,358 | -0.31(-0.98%) |
Feb 09, 2012 | 32.29 | 32.31 | 31.98 | 32.09 | 1,707,710 | -0.09(-0.29%) |
Feb 08, 2012 | 32.20 | 32.26 | 32.03 | 32.19 | 1,398,844 | +0.01(+0.05%) |
Feb 07, 2012 | 32.04 | 32.27 | 31.66 | 32.17 | 1,995,604 | +0.01(+0.05%) |
Feb 06, 2012 | 31.98 | 32.26 | 31.87 | 32.16 | 2,457,469 | +0.04(+0.14%) |
Feb 03, 2012 | 31.41 | 32.23 | 31.35 | 32.12 | 3,433,567 | +1.23(+3.99%) |
Feb 02, 2012 | 30.76 | 31.02 | 30.57 | 30.88 | 2,032,398 | +0.19(+0.61%) |
Feb 01, 2012 | 30.25 | 30.99 | 30.18 | 30.70 | 2,548,747 | +0.71(+2.37%) |
Jan 31, 2012 | 30.17 | 30.32 | 29.79 | 29.99 | 1,821,121 | -0.14(-0.46%) |
Jan 30, 2012 | 30.08 | 30.30 | 29.86 | 30.13 | 1,652,651 | -0.23(-0.74%) |
Jan 27, 2012 | 29.67 | 30.47 | 29.60 | 30.35 | 2,251,913 | +0.43(+1.44%) |
Jan 26, 2012 | 30.73 | 31.08 | 29.86 | 29.92 | 3,689,791 | -0.86(-2.79%) |
Jan 25, 2012 | 31.05 | 31.66 | 30.59 | 30.78 | 3,881,942 | -0.39(-1.24%) |
Jan 24, 2012 | 31.32 | 31.45 | 31.04 | 31.17 | 1,591,767 | -0.28(-0.88%) |
Jan 23, 2012 | 31.15 | 31.57 | 30.99 | 31.45 | 2,328,083 | +0.07(+0.23%) |
Jan 20, 2012 | 30.72 | 31.39 | 30.58 | 31.37 | 2,043,753 | +0.69(+2.26%) |
Jan 19, 2012 | 30.08 | 30.83 | 29.92 | 30.68 | 2,019,706 | +0.66(+2.18%) |
Jan 18, 2012 | 30.23 | 30.49 | 29.70 | 30.02 | 5,192,940 | -0.52(-1.69%) |
Jan 17, 2012 | 31.04 | 31.12 | 30.47 | 30.54 | 3,299,056 | -0.17(-0.57%) |
Jan 13, 2012 | 30.48 | 30.72 | 30.16 | 30.72 | 2,285,329 | -0.25(-0.82%) |
Jan 12, 2012 | 30.80 | 31.02 | 30.53 | 30.97 | 1,662,467 | +0.19(+0.62%) |
Jan 11, 2012 | 30.45 | 30.81 | 30.44 | 30.78 | 1,212,197 | +0.19(+0.62%) |
Jan 10, 2012 | 30.57 | 30.74 | 30.43 | 30.59 | 1,758,875 | +0.43(+1.42%) |
Jan 09, 2012 | 30.00 | 30.18 | 29.84 | 30.16 | 1,305,378 | +0.29(+0.98%) |
Jan 06, 2012 | 29.90 | 29.94 | 29.45 | 29.87 | 1,450,213 | +0.04(+0.12%) |
Jan 05, 2012 | 29.39 | 29.96 | 29.03 | 29.84 | 1,418,608 | +0.25(+0.86%) |