Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.91 | 32.91 | 32.24 | 32.37 | 1,771,523 | -0.30(-0.92%) |
Mar 29, 2012 | 33.19 | 33.19 | 31.60 | 32.67 | 6,083,871 | -1.63(-4.76%) |
Mar 28, 2012 | 35.16 | 35.45 | 34.31 | 34.31 | 1,906,409 | -0.92(-2.61%) |
Mar 27, 2012 | 34.86 | 35.53 | 34.68 | 35.22 | 2,282,226 | +0.31(+0.88%) |
Mar 26, 2012 | 34.65 | 35.11 | 34.58 | 34.92 | 1,133,747 | +0.56(+1.62%) |
Mar 23, 2012 | 34.16 | 34.43 | 33.55 | 34.36 | 802,296 | +0.23(+0.66%) |
Mar 22, 2012 | 34.07 | 34.27 | 33.85 | 34.13 | 700,652 | -0.13(-0.37%) |
Mar 21, 2012 | 34.32 | 34.47 | 34.16 | 34.26 | 1,079,735 | +0.01(+0.02%) |
Mar 20, 2012 | 34.03 | 34.29 | 33.78 | 34.25 | 1,164,015 | +0.00(+0.00%) |
Mar 19, 2012 | 34.06 | 34.49 | 33.95 | 34.25 | 961,650 | +0.08(+0.22%) |
Mar 16, 2012 | 34.37 | 34.42 | 33.94 | 34.18 | 1,497,073 | -0.11(-0.31%) |
Mar 15, 2012 | 34.32 | 34.45 | 34.13 | 34.28 | 1,135,636 | -0.04(-0.11%) |
Mar 14, 2012 | 34.48 | 34.52 | 34.10 | 34.32 | 895,497 | -0.17(-0.50%) |
Mar 13, 2012 | 34.22 | 34.54 | 34.01 | 34.49 | 938,046 | +0.40(+1.17%) |
Mar 12, 2012 | 34.16 | 34.25 | 33.96 | 34.10 | 926,317 | -0.09(-0.26%) |
Mar 09, 2012 | 33.99 | 34.35 | 33.87 | 34.19 | 1,041,290 | +0.32(+0.96%) |
Mar 08, 2012 | 33.85 | 33.93 | 33.59 | 33.86 | 1,663,120 | +0.08(+0.22%) |
Mar 07, 2012 | 33.46 | 33.86 | 33.34 | 33.79 | 1,684,561 | +0.38(+1.15%) |
Mar 06, 2012 | 32.58 | 33.45 | 32.56 | 33.40 | 2,744,325 | +0.18(+0.54%) |
Mar 05, 2012 | 32.60 | 33.44 | 32.33 | 33.22 | 3,199,151 | +1.08(+3.37%) |
Mar 02, 2012 | 33.02 | 33.51 | 31.73 | 32.14 | 4,368,831 | -1.34(-4.00%) |
Mar 01, 2012 | 33.15 | 33.68 | 33.03 | 33.48 | 1,589,114 | +0.48(+1.46%) |
Feb 29, 2012 | 33.35 | 33.73 | 32.98 | 33.00 | 2,802,485 | -0.32(-0.95%) |
Feb 28, 2012 | 33.06 | 33.40 | 32.73 | 33.31 | 1,703,968 | +0.32(+0.98%) |
Feb 27, 2012 | 32.66 | 33.23 | 32.55 | 32.99 | 1,871,659 | +0.18(+0.55%) |
Feb 24, 2012 | 32.88 | 33.22 | 32.70 | 32.81 | 981,316 | -0.08(-0.23%) |
Feb 23, 2012 | 32.65 | 33.00 | 32.41 | 32.88 | 1,234,588 | +0.29(+0.88%) |
Feb 22, 2012 | 32.94 | 33.09 | 32.55 | 32.60 | 1,018,702 | -0.28(-0.85%) |
Feb 21, 2012 | 33.21 | 33.40 | 32.80 | 32.88 | 650,740 | -0.32(-0.97%) |
Feb 17, 2012 | 33.16 | 33.29 | 33.06 | 33.20 | 755,952 | +0.20(+0.59%) |
Feb 16, 2012 | 32.48 | 33.11 | 32.06 | 33.00 | 1,310,943 | +0.41(+1.25%) |
Feb 15, 2012 | 33.27 | 33.27 | 32.52 | 32.60 | 873,556 | -0.53(-1.59%) |
Feb 14, 2012 | 32.96 | 33.17 | 32.85 | 33.13 | 973,391 | +0.18(+0.55%) |
Feb 13, 2012 | 33.13 | 33.38 | 32.89 | 32.94 | 1,234,351 | -0.17(-0.50%) |
Feb 10, 2012 | 32.76 | 33.11 | 32.61 | 33.11 | 775,210 | +0.12(+0.36%) |
Feb 09, 2012 | 33.06 | 33.06 | 32.63 | 32.99 | 1,015,401 | -0.11(-0.32%) |
Feb 08, 2012 | 32.96 | 33.15 | 32.85 | 33.09 | 1,277,830 | +0.05(+0.16%) |
Feb 07, 2012 | 32.75 | 33.05 | 32.67 | 33.04 | 787,171 | +0.32(+0.99%) |
Feb 06, 2012 | 32.63 | 32.79 | 32.54 | 32.72 | 693,686 | -0.08(-0.25%) |
Feb 03, 2012 | 32.43 | 32.88 | 32.43 | 32.80 | 2,120,541 | +0.58(+1.80%) |
Feb 02, 2012 | 32.21 | 32.43 | 31.06 | 32.22 | 4,613,672 | +2.46(+8.27%) |
Feb 01, 2012 | 29.81 | 30.09 | 29.71 | 29.76 | 1,749,432 | +0.05(+0.15%) |
Jan 31, 2012 | 29.99 | 30.07 | 29.63 | 29.72 | 2,129,300 | -0.21(-0.70%) |
Jan 30, 2012 | 29.93 | 30.04 | 29.67 | 29.93 | 1,561,878 | -0.17(-0.57%) |
Jan 27, 2012 | 30.24 | 30.27 | 29.82 | 30.10 | 1,414,384 | -0.23(-0.74%) |
Jan 26, 2012 | 31.26 | 31.26 | 30.23 | 30.33 | 1,516,868 | -0.78(-2.52%) |
Jan 25, 2012 | 30.81 | 31.22 | 30.28 | 31.11 | 1,777,961 | +0.14(+0.44%) |
Jan 24, 2012 | 30.69 | 31.08 | 30.69 | 30.97 | 2,477,162 | +0.14(+0.46%) |
Jan 23, 2012 | 30.30 | 31.22 | 30.30 | 30.83 | 2,795,504 | +0.57(+1.89%) |
Jan 20, 2012 | 29.80 | 30.30 | 29.68 | 30.26 | 1,987,994 | +0.44(+1.46%) |
Jan 19, 2012 | 29.45 | 29.87 | 29.37 | 29.82 | 1,291,575 | +0.41(+1.38%) |
Jan 18, 2012 | 28.27 | 29.45 | 28.20 | 29.42 | 1,346,445 | +1.15(+4.07%) |
Jan 17, 2012 | 28.38 | 28.53 | 27.93 | 28.26 | 1,565,373 | -0.02(-0.05%) |
Jan 13, 2012 | 28.26 | 28.59 | 28.11 | 28.28 | 511,296 | -0.14(-0.50%) |
Jan 12, 2012 | 28.59 | 28.62 | 28.11 | 28.42 | 721,074 | -0.11(-0.37%) |
Jan 11, 2012 | 28.83 | 28.90 | 28.28 | 28.53 | 1,089,505 | -0.49(-1.69%) |
Jan 10, 2012 | 29.01 | 29.16 | 28.59 | 29.02 | 1,268,240 | +0.29(+1.00%) |
Jan 09, 2012 | 28.66 | 28.93 | 28.33 | 28.73 | 1,099,780 | +0.02(+0.05%) |
Jan 06, 2012 | 29.08 | 29.08 | 28.64 | 28.72 | 1,048,573 | -0.41(-1.40%) |
Jan 05, 2012 | 28.93 | 29.14 | 28.32 | 29.12 | 1,528,929 | +0.08(+0.26%) |