Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.14 | 33.43 | 32.87 | 33.18 | 2,490,010 | +0.20(+0.59%) |
Mar 29, 2012 | 32.70 | 33.04 | 32.48 | 32.99 | 3,362,437 | +0.03(+0.09%) |
Mar 28, 2012 | 33.51 | 33.63 | 32.65 | 32.96 | 3,752,616 | -0.24(-0.72%) |
Mar 27, 2012 | 33.01 | 33.56 | 32.83 | 33.20 | 5,547,782 | +0.22(+0.67%) |
Mar 26, 2012 | 32.32 | 32.99 | 32.31 | 32.98 | 3,986,755 | +0.73(+2.27%) |
Mar 23, 2012 | 31.96 | 32.27 | 31.73 | 32.24 | 2,851,037 | +0.37(+1.15%) |
Mar 22, 2012 | 31.94 | 32.16 | 31.75 | 31.88 | 4,314,512 | -0.24(-0.76%) |
Mar 21, 2012 | 32.21 | 32.27 | 31.93 | 32.12 | 4,349,304 | -0.01(-0.02%) |
Mar 20, 2012 | 31.73 | 32.20 | 31.61 | 32.13 | 4,559,845 | +0.20(+0.63%) |
Mar 19, 2012 | 31.67 | 32.05 | 31.55 | 31.93 | 3,470,459 | +0.23(+0.71%) |
Mar 16, 2012 | 31.58 | 31.74 | 31.23 | 31.70 | 3,694,894 | +0.07(+0.21%) |
Mar 15, 2012 | 30.98 | 31.76 | 30.96 | 31.63 | 5,640,660 | +0.75(+2.43%) |
Mar 14, 2012 | 30.81 | 31.36 | 30.79 | 30.88 | 3,990,051 | +0.04(+0.14%) |
Mar 13, 2012 | 30.49 | 30.88 | 30.32 | 30.84 | 5,722,364 | +0.46(+1.53%) |
Mar 12, 2012 | 30.06 | 30.46 | 29.84 | 30.38 | 4,749,488 | +0.22(+0.73%) |
Mar 09, 2012 | 29.34 | 30.21 | 29.33 | 30.16 | 6,244,247 | +0.92(+3.15%) |
Mar 08, 2012 | 29.21 | 29.29 | 28.98 | 29.24 | 4,644,189 | +0.20(+0.67%) |
Mar 07, 2012 | 28.98 | 29.15 | 28.77 | 29.04 | 3,986,545 | +0.18(+0.63%) |
Mar 06, 2012 | 28.53 | 28.95 | 28.45 | 28.86 | 5,960,424 | +0.20(+0.70%) |
Mar 05, 2012 | 29.04 | 29.09 | 28.40 | 28.66 | 4,837,556 | -0.46(-1.57%) |
Mar 02, 2012 | 29.24 | 29.43 | 29.05 | 29.12 | 3,158,372 | -0.20(-0.69%) |
Mar 01, 2012 | 29.59 | 29.80 | 29.20 | 29.32 | 3,843,051 | -0.19(-0.64%) |
Feb 29, 2012 | 29.93 | 30.06 | 29.41 | 29.51 | 4,507,466 | -0.41(-1.37%) |
Feb 28, 2012 | 29.48 | 30.06 | 29.35 | 29.92 | 3,252,248 | +0.49(+1.68%) |
Feb 27, 2012 | 29.07 | 29.73 | 28.84 | 29.42 | 3,491,467 | +0.30(+1.05%) |
Feb 24, 2012 | 29.65 | 29.87 | 29.05 | 29.12 | 4,049,117 | -0.49(-1.65%) |
Feb 23, 2012 | 29.54 | 29.73 | 29.24 | 29.60 | 3,570,801 | +0.15(+0.52%) |
Feb 22, 2012 | 29.34 | 29.57 | 29.26 | 29.45 | 4,830,453 | +0.05(+0.19%) |
Feb 21, 2012 | 29.85 | 30.05 | 29.29 | 29.40 | 6,282,944 | -1.20(-3.91%) |
Feb 17, 2012 | 31.10 | 31.18 | 30.43 | 30.59 | 3,729,060 | -0.31(-1.01%) |
Feb 16, 2012 | 29.96 | 31.00 | 29.90 | 30.90 | 4,413,550 | +1.04(+3.47%) |
Feb 15, 2012 | 30.16 | 30.50 | 29.82 | 29.87 | 3,917,193 | -0.16(-0.54%) |
Feb 14, 2012 | 29.72 | 30.05 | 29.61 | 30.03 | 3,362,329 | +0.29(+0.98%) |
Feb 13, 2012 | 30.13 | 30.33 | 29.33 | 29.74 | 5,393,927 | -0.18(-0.59%) |
Feb 10, 2012 | 30.35 | 30.48 | 29.79 | 29.91 | 4,807,493 | -0.82(-2.68%) |
Feb 09, 2012 | 31.18 | 31.18 | 30.61 | 30.74 | 3,209,586 | -0.33(-1.07%) |
Feb 08, 2012 | 30.85 | 31.31 | 30.84 | 31.07 | 3,269,238 | +0.14(+0.44%) |
Feb 07, 2012 | 30.67 | 30.99 | 30.51 | 30.93 | 4,769,104 | +0.16(+0.52%) |
Feb 06, 2012 | 31.27 | 31.30 | 30.74 | 30.77 | 4,332,308 | -0.70(-2.21%) |
Feb 03, 2012 | 31.56 | 31.66 | 31.31 | 31.47 | 4,451,983 | +0.27(+0.87%) |
Feb 02, 2012 | 31.37 | 31.48 | 31.16 | 31.20 | 3,088,421 | -0.10(-0.32%) |
Feb 01, 2012 | 31.37 | 31.57 | 31.00 | 31.30 | 4,208,524 | +0.35(+1.14%) |
Jan 31, 2012 | 31.33 | 31.35 | 30.57 | 30.94 | 6,592,905 | +0.02(+0.08%) |
Jan 30, 2012 | 31.19 | 31.45 | 30.80 | 30.92 | 6,976,933 | -0.76(-2.41%) |
Jan 27, 2012 | 31.15 | 32.12 | 30.82 | 31.68 | 11,301,523 | +1.25(+4.12%) |
Jan 26, 2012 | 31.03 | 31.55 | 30.29 | 30.43 | 6,400,810 | -0.59(-1.91%) |
Jan 25, 2012 | 30.87 | 31.18 | 30.59 | 31.02 | 4,432,592 | -0.01(-0.04%) |
Jan 24, 2012 | 30.74 | 31.08 | 30.46 | 31.03 | 5,291,273 | +0.42(+1.36%) |
Jan 23, 2012 | 31.07 | 31.18 | 30.61 | 30.62 | 4,818,582 | -0.56(-1.81%) |
Jan 20, 2012 | 31.36 | 31.48 | 30.77 | 31.18 | 7,643,899 | +0.28(+0.92%) |
Jan 19, 2012 | 30.28 | 31.15 | 30.28 | 30.90 | 7,154,239 | +0.61(+2.02%) |
Jan 18, 2012 | 29.62 | 30.44 | 29.48 | 30.28 | 8,134,192 | +0.91(+3.08%) |
Jan 17, 2012 | 29.36 | 29.67 | 29.32 | 29.38 | 4,456,251 | +0.38(+1.30%) |
Jan 13, 2012 | 29.39 | 29.53 | 28.87 | 29.00 | 3,815,186 | -0.54(-1.84%) |
Jan 12, 2012 | 29.90 | 29.99 | 29.50 | 29.55 | 4,851,429 | -0.31(-1.05%) |
Jan 11, 2012 | 29.36 | 30.12 | 29.33 | 29.86 | 4,489,385 | +0.45(+1.54%) |
Jan 10, 2012 | 29.50 | 29.83 | 29.32 | 29.41 | 3,851,031 | +0.24(+0.81%) |
Jan 09, 2012 | 29.05 | 29.47 | 28.95 | 29.17 | 4,916,612 | +0.27(+0.94%) |
Jan 06, 2012 | 28.75 | 29.18 | 28.56 | 28.90 | 4,567,761 | +0.13(+0.44%) |
Jan 05, 2012 | 28.36 | 28.80 | 28.30 | 28.77 | 5,011,876 | +0.37(+1.30%) |