Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.69 | 31.72 | 31.23 | 31.58 | 2,164,031 | +0.11(+0.35%) |
Mar 29, 2012 | 31.80 | 31.99 | 31.16 | 31.47 | 1,966,935 | -0.73(-2.25%) |
Mar 28, 2012 | 32.47 | 32.59 | 32.08 | 32.19 | 1,792,801 | -0.34(-1.05%) |
Mar 27, 2012 | 32.35 | 32.58 | 32.15 | 32.54 | 2,235,593 | +0.19(+0.58%) |
Mar 26, 2012 | 31.90 | 32.35 | 31.76 | 32.35 | 1,265,078 | +0.70(+2.22%) |
Mar 23, 2012 | 31.20 | 31.72 | 31.19 | 31.65 | 1,202,233 | +0.45(+1.45%) |
Mar 22, 2012 | 31.16 | 31.47 | 30.92 | 31.20 | 1,119,726 | -0.19(-0.62%) |
Mar 21, 2012 | 31.30 | 32.05 | 31.16 | 31.39 | 1,712,752 | -0.46(-1.44%) |
Mar 20, 2012 | 31.13 | 31.97 | 31.04 | 31.85 | 1,809,388 | +0.52(+1.67%) |
Mar 19, 2012 | 31.22 | 31.50 | 31.09 | 31.33 | 1,187,413 | +0.23(+0.75%) |
Mar 16, 2012 | 31.74 | 31.88 | 30.97 | 31.09 | 2,711,431 | -0.76(-2.37%) |
Mar 15, 2012 | 32.86 | 32.86 | 31.27 | 31.85 | 5,190,949 | -1.02(-3.11%) |
Mar 14, 2012 | 33.27 | 33.60 | 32.78 | 32.87 | 2,161,143 | -0.55(-1.66%) |
Mar 13, 2012 | 32.82 | 33.52 | 32.73 | 33.43 | 1,705,136 | +0.89(+2.73%) |
Mar 12, 2012 | 32.56 | 32.77 | 32.40 | 32.54 | 1,072,800 | +0.08(+0.24%) |
Mar 09, 2012 | 32.54 | 32.80 | 32.46 | 32.46 | 1,575,426 | -0.06(-0.19%) |
Mar 08, 2012 | 33.17 | 33.17 | 32.44 | 32.52 | 1,491,266 | -0.49(-1.49%) |
Mar 07, 2012 | 33.09 | 33.26 | 32.87 | 33.01 | 1,709,275 | -0.19(-0.56%) |
Mar 06, 2012 | 33.44 | 33.58 | 33.05 | 33.20 | 1,009,754 | -0.60(-1.78%) |
Mar 05, 2012 | 33.39 | 33.93 | 33.23 | 33.80 | 1,069,741 | +0.41(+1.21%) |
Mar 02, 2012 | 33.70 | 33.87 | 33.32 | 33.39 | 657,119 | -0.38(-1.13%) |
Mar 01, 2012 | 33.32 | 34.02 | 33.16 | 33.78 | 1,575,645 | +0.66(+2.00%) |
Feb 29, 2012 | 33.22 | 33.55 | 33.07 | 33.11 | 1,098,498 | -0.02(-0.05%) |
Feb 28, 2012 | 33.48 | 33.53 | 32.84 | 33.13 | 1,744,397 | -0.26(-0.77%) |
Feb 27, 2012 | 33.36 | 33.50 | 33.03 | 33.39 | 1,397,313 | -0.10(-0.30%) |
Feb 24, 2012 | 33.67 | 33.93 | 33.37 | 33.49 | 959,116 | -0.11(-0.32%) |
Feb 23, 2012 | 33.67 | 33.74 | 33.29 | 33.60 | 1,186,186 | -0.23(-0.67%) |
Feb 22, 2012 | 34.36 | 34.48 | 33.58 | 33.82 | 951,709 | -0.64(-1.87%) |
Feb 21, 2012 | 34.26 | 34.58 | 34.25 | 34.47 | 725,322 | +0.28(+0.82%) |
Feb 17, 2012 | 34.26 | 34.32 | 34.05 | 34.19 | 489,059 | +0.09(+0.25%) |
Feb 16, 2012 | 33.80 | 34.26 | 33.75 | 34.10 | 1,503,932 | +0.38(+1.13%) |
Feb 15, 2012 | 34.07 | 34.16 | 33.71 | 33.72 | 708,525 | -0.16(-0.48%) |
Feb 14, 2012 | 34.06 | 34.06 | 33.64 | 33.88 | 952,814 | -0.26(-0.75%) |
Feb 13, 2012 | 34.00 | 34.25 | 33.91 | 34.14 | 820,003 | +0.40(+1.17%) |
Feb 10, 2012 | 33.12 | 33.78 | 33.09 | 33.75 | 1,067,664 | +0.19(+0.58%) |
Feb 09, 2012 | 33.34 | 33.68 | 32.97 | 33.55 | 1,771,950 | -0.12(-0.37%) |
Feb 08, 2012 | 33.40 | 33.71 | 33.30 | 33.68 | 1,243,812 | +0.27(+0.81%) |
Feb 07, 2012 | 32.22 | 33.53 | 32.14 | 33.40 | 1,518,820 | +1.15(+3.56%) |
Feb 06, 2012 | 32.08 | 32.36 | 32.05 | 32.25 | 933,359 | -0.02(-0.05%) |
Feb 03, 2012 | 32.56 | 32.56 | 32.13 | 32.27 | 1,258,634 | +0.12(+0.36%) |
Feb 02, 2012 | 32.37 | 32.61 | 31.76 | 32.15 | 1,551,544 | +0.70(+2.22%) |
Feb 01, 2012 | 30.89 | 31.66 | 30.76 | 31.45 | 1,564,540 | +0.71(+2.30%) |
Jan 31, 2012 | 30.60 | 30.78 | 30.12 | 30.75 | 1,653,995 | +0.24(+0.79%) |
Jan 30, 2012 | 30.63 | 30.68 | 30.20 | 30.51 | 898,735 | -0.44(-1.43%) |
Jan 27, 2012 | 30.72 | 31.18 | 30.52 | 30.95 | 1,610,358 | +0.03(+0.10%) |
Jan 26, 2012 | 30.79 | 30.92 | 30.44 | 30.92 | 1,465,394 | +0.27(+0.89%) |
Jan 25, 2012 | 30.24 | 30.68 | 30.09 | 30.65 | 1,414,391 | +0.26(+0.87%) |
Jan 24, 2012 | 30.03 | 30.51 | 30.03 | 30.38 | 877,065 | +0.12(+0.38%) |
Jan 23, 2012 | 30.50 | 30.73 | 30.09 | 30.27 | 1,027,741 | -0.29(-0.94%) |
Jan 20, 2012 | 30.37 | 30.56 | 30.22 | 30.55 | 1,074,808 | +0.09(+0.31%) |
Jan 19, 2012 | 30.41 | 30.46 | 29.85 | 30.46 | 1,186,342 | +0.17(+0.56%) |
Jan 18, 2012 | 29.62 | 30.31 | 29.58 | 30.29 | 1,169,209 | +0.59(+1.99%) |
Jan 17, 2012 | 29.92 | 29.95 | 29.64 | 29.70 | 1,197,894 | +0.11(+0.37%) |
Jan 13, 2012 | 29.28 | 29.66 | 29.18 | 29.59 | 1,455,520 | +0.01(+0.03%) |
Jan 12, 2012 | 29.37 | 29.74 | 29.28 | 29.58 | 1,543,849 | +0.04(+0.13%) |
Jan 11, 2012 | 29.85 | 30.10 | 29.29 | 29.54 | 3,355,573 | -1.93(-6.12%) |
Jan 10, 2012 | 32.12 | 32.18 | 31.35 | 31.47 | 1,792,411 | -0.25(-0.78%) |
Jan 09, 2012 | 31.56 | 31.78 | 31.38 | 31.72 | 1,014,774 | -0.25(-0.78%) |
Jan 06, 2012 | 32.08 | 32.19 | 31.81 | 31.97 | 779,888 | -0.05(-0.15%) |
Jan 05, 2012 | 31.63 | 32.13 | 31.36 | 32.01 | 762,416 | +0.21(+0.66%) |