Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.31 | 33.31 | 32.64 | 32.77 | 1,750,239 | -0.30(-0.92%) |
Mar 29, 2012 | 33.59 | 33.59 | 31.98 | 33.07 | 6,010,777 | -1.65(-4.76%) |
Mar 28, 2012 | 35.59 | 35.88 | 34.72 | 34.72 | 1,883,504 | -0.93(-2.61%) |
Mar 27, 2012 | 35.29 | 35.96 | 35.10 | 35.65 | 2,254,807 | +0.31(+0.88%) |
Mar 26, 2012 | 35.07 | 35.54 | 35.00 | 35.34 | 1,120,125 | +0.56(+1.62%) |
Mar 23, 2012 | 34.58 | 34.85 | 33.95 | 34.78 | 792,657 | +0.23(+0.66%) |
Mar 22, 2012 | 34.48 | 34.69 | 34.26 | 34.55 | 692,234 | -0.13(-0.37%) |
Mar 21, 2012 | 34.74 | 34.89 | 34.58 | 34.68 | 1,066,763 | +0.01(+0.02%) |
Mar 20, 2012 | 34.44 | 34.71 | 34.19 | 34.67 | 1,150,030 | +0.00(+0.00%) |
Mar 19, 2012 | 34.47 | 34.91 | 34.37 | 34.67 | 950,096 | +0.08(+0.22%) |
Mar 16, 2012 | 34.78 | 34.84 | 34.35 | 34.59 | 1,479,086 | -0.11(-0.31%) |
Mar 15, 2012 | 34.74 | 34.87 | 34.55 | 34.70 | 1,121,992 | -0.04(-0.11%) |
Mar 14, 2012 | 34.90 | 34.94 | 34.51 | 34.74 | 884,738 | -0.18(-0.50%) |
Mar 13, 2012 | 34.63 | 34.96 | 34.42 | 34.91 | 926,776 | +0.40(+1.17%) |
Mar 12, 2012 | 34.58 | 34.66 | 34.37 | 34.51 | 915,188 | -0.09(-0.26%) |
Mar 09, 2012 | 34.40 | 34.77 | 34.28 | 34.60 | 1,028,779 | +0.33(+0.96%) |
Mar 08, 2012 | 34.26 | 34.34 | 34.00 | 34.27 | 1,643,139 | +0.08(+0.22%) |
Mar 07, 2012 | 33.87 | 34.27 | 33.74 | 34.20 | 1,664,322 | +0.39(+1.15%) |
Mar 06, 2012 | 32.98 | 33.86 | 32.96 | 33.81 | 2,711,354 | +0.18(+0.54%) |
Mar 05, 2012 | 32.99 | 33.85 | 32.72 | 33.63 | 3,160,715 | +1.10(+3.37%) |
Mar 02, 2012 | 33.42 | 33.92 | 32.11 | 32.53 | 4,316,342 | -1.36(-4.00%) |
Mar 01, 2012 | 33.55 | 34.09 | 33.44 | 33.89 | 1,570,021 | +0.49(+1.46%) |
Feb 29, 2012 | 33.76 | 34.14 | 33.38 | 33.40 | 2,768,814 | -0.32(-0.95%) |
Feb 28, 2012 | 33.46 | 33.81 | 33.12 | 33.72 | 1,683,496 | +0.33(+0.98%) |
Feb 27, 2012 | 33.06 | 33.64 | 32.94 | 33.39 | 1,849,172 | +0.18(+0.55%) |
Feb 24, 2012 | 33.28 | 33.62 | 33.09 | 33.21 | 969,526 | -0.08(-0.23%) |
Feb 23, 2012 | 33.05 | 33.40 | 32.80 | 33.28 | 1,219,755 | +0.29(+0.88%) |
Feb 22, 2012 | 33.34 | 33.49 | 32.94 | 32.99 | 1,006,463 | -0.28(-0.85%) |
Feb 21, 2012 | 33.61 | 33.80 | 33.20 | 33.28 | 642,922 | -0.33(-0.97%) |
Feb 17, 2012 | 33.57 | 33.70 | 33.47 | 33.60 | 746,870 | +0.20(+0.59%) |
Feb 16, 2012 | 32.87 | 33.52 | 32.45 | 33.41 | 1,295,192 | +0.41(+1.25%) |
Feb 15, 2012 | 33.67 | 33.67 | 32.91 | 32.99 | 863,060 | -0.53(-1.59%) |
Feb 14, 2012 | 33.36 | 33.57 | 33.25 | 33.53 | 961,696 | +0.18(+0.55%) |
Feb 13, 2012 | 33.54 | 33.79 | 33.29 | 33.35 | 1,219,521 | -0.17(-0.50%) |
Feb 10, 2012 | 33.15 | 33.51 | 33.01 | 33.51 | 765,897 | +0.12(+0.37%) |
Feb 09, 2012 | 33.46 | 33.46 | 33.03 | 33.39 | 1,003,202 | -0.11(-0.32%) |
Feb 08, 2012 | 33.36 | 33.55 | 33.25 | 33.50 | 1,262,478 | +0.05(+0.16%) |
Feb 07, 2012 | 33.15 | 33.45 | 33.07 | 33.44 | 777,713 | +0.33(+0.99%) |
Feb 06, 2012 | 33.03 | 33.19 | 32.93 | 33.12 | 685,352 | -0.08(-0.25%) |
Feb 03, 2012 | 32.83 | 33.28 | 32.83 | 33.20 | 2,095,064 | +0.59(+1.80%) |
Feb 02, 2012 | 32.61 | 32.83 | 31.43 | 32.61 | 4,558,241 | +2.49(+8.27%) |
Feb 01, 2012 | 30.18 | 30.46 | 30.07 | 30.12 | 1,728,414 | +0.05(+0.15%) |
Jan 31, 2012 | 30.35 | 30.44 | 29.99 | 30.08 | 2,103,718 | -0.21(-0.70%) |
Jan 30, 2012 | 30.29 | 30.41 | 30.03 | 30.29 | 1,543,113 | -0.18(-0.58%) |
Jan 27, 2012 | 30.61 | 30.63 | 30.18 | 30.47 | 1,397,391 | -0.23(-0.74%) |
Jan 26, 2012 | 31.64 | 31.64 | 30.60 | 30.69 | 1,498,644 | -0.79(-2.52%) |
Jan 25, 2012 | 31.18 | 31.60 | 30.65 | 31.49 | 1,756,600 | +0.14(+0.44%) |
Jan 24, 2012 | 31.06 | 31.46 | 31.06 | 31.35 | 2,447,400 | +0.14(+0.46%) |
Jan 23, 2012 | 30.67 | 31.60 | 30.66 | 31.20 | 2,761,918 | +0.58(+1.89%) |
Jan 20, 2012 | 30.16 | 30.67 | 30.04 | 30.63 | 1,964,109 | +0.44(+1.46%) |
Jan 19, 2012 | 29.81 | 30.24 | 29.73 | 30.18 | 1,276,058 | +0.41(+1.38%) |
Jan 18, 2012 | 28.62 | 29.81 | 28.55 | 29.77 | 1,330,269 | +1.17(+4.07%) |
Jan 17, 2012 | 28.72 | 28.87 | 28.27 | 28.61 | 1,546,566 | -0.02(-0.05%) |
Jan 13, 2012 | 28.60 | 28.94 | 28.46 | 28.62 | 505,153 | -0.14(-0.50%) |
Jan 12, 2012 | 28.94 | 28.97 | 28.45 | 28.77 | 712,410 | -0.11(-0.37%) |
Jan 11, 2012 | 29.18 | 29.25 | 28.62 | 28.87 | 1,076,415 | -0.50(-1.69%) |
Jan 10, 2012 | 29.36 | 29.51 | 28.94 | 29.37 | 1,253,002 | +0.29(+1.00%) |
Jan 09, 2012 | 29.00 | 29.29 | 28.68 | 29.08 | 1,086,567 | +0.02(+0.05%) |
Jan 06, 2012 | 29.43 | 29.43 | 28.99 | 29.06 | 1,035,975 | -0.41(-1.40%) |
Jan 05, 2012 | 29.28 | 29.50 | 28.66 | 29.48 | 1,510,560 | +0.08(+0.26%) |