Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.54 | 34.57 | 34.19 | 34.56 | 2,035,287 | +0.26(+0.76%) |
Mar 29, 2012 | 34.19 | 34.33 | 33.95 | 34.30 | 2,728,666 | -0.10(-0.28%) |
Mar 28, 2012 | 34.66 | 34.79 | 34.20 | 34.40 | 1,636,044 | -0.35(-1.02%) |
Mar 27, 2012 | 34.80 | 35.06 | 34.63 | 34.75 | 2,353,835 | -0.05(-0.14%) |
Mar 26, 2012 | 34.44 | 34.80 | 34.35 | 34.80 | 1,843,883 | +0.56(+1.63%) |
Mar 23, 2012 | 34.27 | 34.35 | 33.95 | 34.24 | 1,924,700 | +0.01(+0.04%) |
Mar 22, 2012 | 33.75 | 34.37 | 33.73 | 34.23 | 2,490,975 | +0.18(+0.52%) |
Mar 21, 2012 | 33.99 | 34.22 | 33.98 | 34.05 | 1,750,645 | +0.01(+0.04%) |
Mar 20, 2012 | 33.99 | 34.14 | 33.80 | 34.03 | 1,632,064 | -0.14(-0.40%) |
Mar 19, 2012 | 34.01 | 34.30 | 33.82 | 34.17 | 1,538,269 | +0.05(+0.14%) |
Mar 16, 2012 | 33.98 | 34.16 | 33.73 | 34.12 | 3,556,223 | +0.12(+0.36%) |
Mar 15, 2012 | 33.58 | 34.04 | 33.45 | 34.00 | 2,956,797 | +0.50(+1.49%) |
Mar 14, 2012 | 33.52 | 33.71 | 33.37 | 33.50 | 2,344,513 | -0.03(-0.08%) |
Mar 13, 2012 | 33.33 | 33.56 | 33.16 | 33.53 | 2,026,882 | +0.38(+1.15%) |
Mar 12, 2012 | 33.21 | 33.28 | 32.98 | 33.15 | 1,074,123 | +0.06(+0.19%) |
Mar 09, 2012 | 33.46 | 33.48 | 33.07 | 33.09 | 1,865,811 | -0.27(-0.82%) |
Mar 08, 2012 | 32.96 | 33.44 | 32.87 | 33.36 | 1,102,241 | +0.68(+2.09%) |
Mar 07, 2012 | 32.75 | 32.80 | 32.44 | 32.68 | 1,428,960 | +0.13(+0.40%) |
Mar 06, 2012 | 32.79 | 32.96 | 32.50 | 32.55 | 2,641,741 | -0.48(-1.45%) |
Mar 05, 2012 | 32.83 | 33.13 | 32.79 | 33.02 | 1,701,493 | +0.03(+0.10%) |
Mar 02, 2012 | 33.19 | 33.39 | 32.75 | 32.99 | 2,055,724 | -0.28(-0.84%) |
Mar 01, 2012 | 33.67 | 33.88 | 33.17 | 33.27 | 3,026,121 | -0.26(-0.77%) |
Feb 29, 2012 | 33.14 | 33.67 | 33.10 | 33.53 | 3,971,508 | +0.39(+1.19%) |
Feb 28, 2012 | 33.01 | 33.23 | 32.76 | 33.14 | 2,040,289 | +0.18(+0.54%) |
Feb 27, 2012 | 32.58 | 33.06 | 32.57 | 32.96 | 2,295,584 | -0.01(-0.02%) |
Feb 24, 2012 | 33.16 | 33.39 | 32.96 | 32.97 | 2,506,880 | -0.12(-0.37%) |
Feb 23, 2012 | 32.73 | 33.16 | 32.73 | 33.09 | 2,095,023 | +0.26(+0.81%) |
Feb 22, 2012 | 32.98 | 33.10 | 32.78 | 32.82 | 1,576,907 | -0.22(-0.68%) |
Feb 21, 2012 | 33.03 | 33.08 | 32.59 | 33.05 | 1,727,926 | +0.21(+0.64%) |
Feb 17, 2012 | 32.78 | 32.94 | 32.68 | 32.84 | 1,951,606 | +0.22(+0.69%) |
Feb 16, 2012 | 32.23 | 32.70 | 32.05 | 32.61 | 2,693,977 | +0.45(+1.41%) |
Feb 15, 2012 | 32.70 | 32.77 | 31.99 | 32.16 | 2,009,019 | -0.39(-1.21%) |
Feb 14, 2012 | 32.65 | 33.22 | 32.09 | 32.55 | 2,796,274 | -0.01(-0.04%) |
Feb 13, 2012 | 32.41 | 32.61 | 32.15 | 32.57 | 1,732,586 | +0.31(+0.97%) |
Feb 10, 2012 | 32.08 | 32.27 | 31.86 | 32.25 | 2,267,591 | -0.24(-0.73%) |
Feb 09, 2012 | 32.20 | 32.51 | 32.06 | 32.49 | 2,804,316 | +0.31(+0.95%) |
Feb 08, 2012 | 32.19 | 32.30 | 31.87 | 32.19 | 1,865,392 | -0.01(-0.02%) |
Feb 07, 2012 | 31.95 | 32.28 | 31.83 | 32.19 | 1,590,033 | +0.06(+0.19%) |
Feb 06, 2012 | 31.83 | 32.28 | 31.69 | 32.13 | 1,473,218 | +0.13(+0.40%) |
Feb 03, 2012 | 31.74 | 32.10 | 31.65 | 32.00 | 1,598,059 | +0.69(+2.21%) |
Feb 02, 2012 | 31.69 | 31.73 | 31.20 | 31.31 | 1,381,350 | -0.37(-1.16%) |
Feb 01, 2012 | 31.10 | 31.78 | 30.99 | 31.68 | 1,922,805 | +0.75(+2.41%) |
Jan 31, 2012 | 31.43 | 31.58 | 30.88 | 30.93 | 2,660,096 | -0.44(-1.41%) |
Jan 30, 2012 | 30.97 | 31.41 | 30.50 | 31.37 | 2,618,676 | -0.18(-0.56%) |
Jan 27, 2012 | 31.50 | 31.66 | 31.23 | 31.55 | 1,788,903 | -0.15(-0.47%) |
Jan 26, 2012 | 31.73 | 31.88 | 31.50 | 31.70 | 1,658,899 | +0.05(+0.15%) |
Jan 25, 2012 | 31.29 | 31.72 | 31.00 | 31.65 | 2,364,669 | +0.33(+1.06%) |
Jan 24, 2012 | 31.04 | 31.48 | 30.93 | 31.32 | 2,665,295 | +0.01(+0.02%) |
Jan 23, 2012 | 31.57 | 31.75 | 31.03 | 31.31 | 3,273,891 | -0.37(-1.16%) |
Jan 20, 2012 | 32.28 | 32.44 | 31.61 | 31.68 | 3,631,747 | -0.66(-2.06%) |
Jan 19, 2012 | 32.09 | 32.53 | 31.93 | 32.34 | 1,839,906 | +0.41(+1.27%) |
Jan 18, 2012 | 31.60 | 32.01 | 31.43 | 31.94 | 1,762,245 | +0.34(+1.07%) |
Jan 17, 2012 | 31.87 | 31.98 | 31.52 | 31.60 | 2,697,544 | +0.09(+0.28%) |
Jan 13, 2012 | 30.95 | 31.56 | 30.87 | 31.51 | 4,282,621 | +0.40(+1.29%) |
Jan 12, 2012 | 30.71 | 31.13 | 30.46 | 31.11 | 2,613,394 | +0.56(+1.82%) |
Jan 11, 2012 | 30.57 | 30.72 | 30.50 | 30.55 | 1,775,351 | -0.17(-0.55%) |
Jan 10, 2012 | 30.39 | 30.83 | 30.37 | 30.72 | 3,261,796 | +0.71(+2.37%) |
Jan 09, 2012 | 29.87 | 30.06 | 29.73 | 30.01 | 2,351,964 | +0.14(+0.48%) |
Jan 06, 2012 | 30.02 | 30.14 | 29.79 | 29.87 | 2,311,676 | -0.07(-0.25%) |
Jan 05, 2012 | 30.15 | 30.15 | 29.81 | 29.94 | 2,773,567 | -0.40(-1.32%) |