Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.98 | 32.98 | 32.66 | 32.90 | 63,335,644 | +0.23(+0.72%) |
Mar 29, 2012 | 32.34 | 32.69 | 32.10 | 32.66 | 70,361,120 | -0.04(-0.12%) |
Mar 28, 2012 | 33.10 | 33.17 | 32.56 | 32.70 | 72,573,736 | -0.56(-1.68%) |
Mar 27, 2012 | 33.44 | 33.47 | 33.23 | 33.26 | 46,510,480 | -0.18(-0.53%) |
Mar 26, 2012 | 33.08 | 35.50 | 33.02 | 33.44 | 87,837,616 | +0.57(+1.75%) |
Mar 23, 2012 | 32.66 | 32.90 | 32.49 | 32.86 | 41,378,076 | +0.25(+0.75%) |
Mar 22, 2012 | 32.79 | 32.82 | 32.46 | 32.62 | 95,371,384 | -0.50(-1.51%) |
Mar 21, 2012 | 33.08 | 33.20 | 32.89 | 33.12 | 64,876,324 | +0.06(+0.17%) |
Mar 20, 2012 | 33.06 | 33.15 | 32.86 | 33.06 | 70,270,768 | -0.58(-1.73%) |
Mar 19, 2012 | 33.48 | 33.78 | 33.44 | 33.64 | 39,167,176 | -0.13(-0.39%) |
Mar 16, 2012 | 33.76 | 33.90 | 33.51 | 33.77 | 47,675,720 | -0.04(-0.11%) |
Mar 15, 2012 | 33.73 | 33.84 | 33.52 | 33.81 | 45,770,000 | +0.27(+0.80%) |
Mar 14, 2012 | 33.90 | 33.99 | 33.46 | 33.54 | 78,038,000 | -0.54(-1.57%) |
Mar 13, 2012 | 33.51 | 34.11 | 33.36 | 34.08 | 80,071,968 | +0.90(+2.72%) |
Mar 12, 2012 | 33.31 | 33.36 | 33.05 | 33.18 | 41,107,324 | -0.37(-1.10%) |
Mar 09, 2012 | 33.56 | 33.74 | 33.47 | 33.54 | 47,633,424 | -0.02(-0.05%) |
Mar 08, 2012 | 33.38 | 33.62 | 33.24 | 33.56 | 53,097,896 | +0.69(+2.10%) |
Mar 07, 2012 | 32.48 | 32.90 | 32.59 | 32.87 | 59,051,160 | +0.39(+1.19%) |
Mar 06, 2012 | 32.75 | 32.79 | 32.34 | 32.48 | 135,716,640 | -1.12(-3.34%) |
Mar 05, 2012 | 33.88 | 33.89 | 33.46 | 33.60 | 66,131,492 | -0.59(-1.72%) |
Mar 02, 2012 | 34.16 | 34.28 | 34.03 | 34.19 | 42,234,956 | -0.08(-0.25%) |
Mar 01, 2012 | 34.07 | 34.37 | 34.03 | 34.28 | 66,638,308 | +0.32(+0.95%) |
Feb 29, 2012 | 34.19 | 34.40 | 33.87 | 33.96 | 94,136,000 | -0.02(-0.07%) |
Feb 28, 2012 | 33.73 | 33.99 | 33.64 | 33.98 | 53,494,928 | +0.47(+1.39%) |
Feb 27, 2012 | 33.38 | 33.64 | 33.23 | 33.51 | 56,134,128 | -0.34(-1.00%) |
Feb 24, 2012 | 33.67 | 42.17 | 33.65 | 33.85 | 49,447,132 | +0.34(+1.01%) |
Feb 23, 2012 | 33.57 | 33.59 | 33.31 | 33.51 | 47,576,044 | -0.06(-0.17%) |
Feb 22, 2012 | 33.56 | 33.62 | 33.44 | 33.57 | 52,453,084 | +0.06(+0.17%) |
Feb 21, 2012 | 33.74 | 33.77 | 33.46 | 33.51 | 60,464,036 | -0.14(-0.41%) |
Feb 17, 2012 | 33.71 | 33.78 | 33.54 | 33.65 | 66,179,784 | +0.07(+0.19%) |
Feb 16, 2012 | 33.10 | 33.61 | 33.00 | 33.59 | 68,462,888 | +0.36(+1.07%) |
Feb 15, 2012 | 33.54 | 33.54 | 33.15 | 33.23 | 67,611,904 | +0.09(+0.28%) |
Feb 14, 2012 | 33.18 | 33.28 | 32.92 | 33.14 | 55,681,308 | -0.27(-0.81%) |
Feb 13, 2012 | 33.42 | 33.45 | 33.16 | 33.41 | 61,935,728 | +0.54(+1.63%) |
Feb 10, 2012 | 32.89 | 32.94 | 32.74 | 32.87 | 81,272,312 | -0.75(-2.22%) |
Feb 09, 2012 | 33.68 | 33.70 | 33.41 | 33.62 | 57,446,280 | -0.02(-0.05%) |
Feb 08, 2012 | 33.60 | 33.78 | 33.48 | 33.64 | 69,408,544 | +0.24(+0.71%) |
Feb 07, 2012 | 33.18 | 33.46 | 32.97 | 33.40 | 61,670,244 | +0.07(+0.22%) |
Feb 06, 2012 | 33.16 | 33.33 | 33.09 | 33.33 | 52,490,552 | -0.29(-0.85%) |
Feb 03, 2012 | 33.50 | 33.66 | 33.31 | 33.61 | 93,995,224 | +0.55(+1.67%) |
Feb 02, 2012 | 33.13 | 33.36 | 33.05 | 33.06 | 93,370,632 | +0.09(+0.27%) |
Feb 01, 2012 | 32.75 | 33.13 | 32.69 | 32.97 | 108,091,608 | +0.72(+2.22%) |
Jan 31, 2012 | 32.38 | 32.59 | 32.04 | 32.26 | 91,456,432 | +0.28(+0.86%) |
Jan 30, 2012 | 31.80 | 32.09 | 31.67 | 31.98 | 56,252,452 | -0.47(-1.44%) |
Jan 27, 2012 | 32.30 | 32.56 | 32.28 | 32.45 | 67,863,512 | +0.17(+0.52%) |
Jan 26, 2012 | 32.64 | 32.75 | 32.16 | 32.28 | 88,898,424 | -0.13(-0.40%) |
Jan 25, 2012 | 31.80 | 32.49 | 31.71 | 32.41 | 84,775,888 | +0.36(+1.14%) |
Jan 24, 2012 | 31.71 | 32.05 | 31.58 | 32.05 | 52,001,628 | +0.04(+0.13%) |
Jan 23, 2012 | 31.85 | 32.16 | 31.80 | 32.00 | 81,231,136 | +0.31(+0.97%) |
Jan 20, 2012 | 31.64 | 31.78 | 31.50 | 31.70 | 56,659,036 | -0.02(-0.07%) |
Jan 19, 2012 | 31.61 | 31.77 | 31.51 | 31.72 | 89,394,736 | +0.28(+0.88%) |
Jan 18, 2012 | 30.83 | 31.46 | 30.76 | 31.44 | 94,873,536 | +0.77(+2.52%) |
Jan 17, 2012 | 30.75 | 30.83 | 30.55 | 30.67 | 92,006,024 | +0.57(+1.91%) |
Jan 13, 2012 | 30.15 | 30.17 | 29.83 | 30.10 | 74,683,288 | -0.28(-0.91%) |
Jan 12, 2012 | 30.40 | 30.45 | 30.17 | 30.37 | 56,562,396 | +0.12(+0.41%) |
Jan 11, 2012 | 30.05 | 30.27 | 29.97 | 30.25 | 62,332,120 | +0.02(+0.08%) |
Jan 10, 2012 | 30.26 | 30.40 | 30.15 | 30.23 | 77,831,784 | +0.65(+2.18%) |
Jan 09, 2012 | 29.55 | 29.64 | 29.39 | 29.58 | 59,809,600 | +0.30(+1.02%) |
Jan 06, 2012 | 29.62 | 29.62 | 29.26 | 29.28 | 65,708,092 | -0.37(-1.25%) |
Jan 05, 2012 | 29.60 | 29.74 | 29.36 | 29.65 | 70,995,096 | -0.13(-0.44%) |