Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.20 | 34.20 | 33.49 | 34.03 | 1,330,072 | -0.02(-0.05%) |
Mar 29, 2012 | 34.29 | 34.33 | 33.68 | 34.05 | 858,877 | -0.46(-1.34%) |
Mar 28, 2012 | 34.05 | 34.70 | 34.05 | 34.51 | 1,117,968 | +0.40(+1.19%) |
Mar 27, 2012 | 34.78 | 34.78 | 34.04 | 34.10 | 917,822 | -0.55(-1.60%) |
Mar 26, 2012 | 34.76 | 34.89 | 34.46 | 34.66 | 918,158 | +0.17(+0.48%) |
Mar 23, 2012 | 34.39 | 34.53 | 33.99 | 34.49 | 841,962 | +0.02(+0.07%) |
Mar 22, 2012 | 34.54 | 34.90 | 34.29 | 34.47 | 1,090,048 | -0.39(-1.11%) |
Mar 21, 2012 | 35.28 | 35.32 | 34.75 | 34.86 | 1,170,975 | -0.44(-1.24%) |
Mar 20, 2012 | 35.18 | 35.45 | 34.93 | 35.29 | 1,595,959 | -0.12(-0.33%) |
Mar 19, 2012 | 35.50 | 35.77 | 35.28 | 35.41 | 794,712 | -0.23(-0.65%) |
Mar 16, 2012 | 35.62 | 35.74 | 35.26 | 35.64 | 1,225,226 | +0.16(+0.44%) |
Mar 15, 2012 | 35.33 | 35.65 | 35.09 | 35.48 | 1,554,652 | +0.21(+0.61%) |
Mar 14, 2012 | 33.65 | 35.48 | 33.65 | 35.27 | 4,942,567 | +1.64(+4.88%) |
Mar 13, 2012 | 33.03 | 33.70 | 32.96 | 33.63 | 2,144,634 | +0.67(+2.03%) |
Mar 12, 2012 | 32.73 | 33.08 | 32.42 | 32.96 | 938,909 | +0.28(+0.86%) |
Mar 09, 2012 | 32.31 | 32.97 | 32.31 | 32.68 | 816,343 | +0.33(+1.02%) |
Mar 08, 2012 | 32.23 | 32.80 | 32.05 | 32.35 | 909,000 | +0.22(+0.69%) |
Mar 07, 2012 | 31.67 | 32.17 | 31.64 | 32.12 | 650,960 | +0.48(+1.51%) |
Mar 06, 2012 | 32.41 | 32.45 | 31.44 | 31.65 | 1,848,444 | -1.11(-3.38%) |
Mar 05, 2012 | 33.11 | 33.16 | 32.50 | 32.75 | 771,941 | -0.35(-1.05%) |
Mar 02, 2012 | 33.50 | 33.58 | 32.99 | 33.10 | 803,889 | -0.48(-1.43%) |
Mar 01, 2012 | 33.65 | 33.96 | 33.28 | 33.58 | 1,087,751 | -0.02(-0.05%) |
Feb 29, 2012 | 33.29 | 34.05 | 32.92 | 33.59 | 2,565,056 | +0.44(+1.32%) |
Feb 28, 2012 | 33.13 | 33.34 | 33.05 | 33.16 | 1,027,555 | -0.12(-0.35%) |
Feb 27, 2012 | 33.10 | 33.37 | 32.86 | 33.27 | 1,149,511 | -0.02(-0.05%) |
Feb 24, 2012 | 33.35 | 33.65 | 33.02 | 33.29 | 1,183,104 | -0.03(-0.10%) |
Feb 23, 2012 | 32.88 | 33.34 | 32.66 | 33.32 | 1,409,006 | +0.32(+0.98%) |
Feb 22, 2012 | 33.61 | 33.61 | 32.86 | 33.00 | 1,325,628 | -0.68(-2.01%) |
Feb 21, 2012 | 34.24 | 34.24 | 33.52 | 33.68 | 1,384,017 | -0.43(-1.26%) |
Feb 17, 2012 | 34.23 | 34.23 | 33.98 | 34.10 | 1,156,344 | +0.02(+0.05%) |
Feb 16, 2012 | 33.94 | 34.28 | 33.80 | 34.09 | 2,048,366 | +0.31(+0.90%) |
Feb 15, 2012 | 34.17 | 34.21 | 33.78 | 33.78 | 1,926,348 | -0.23(-0.68%) |
Feb 14, 2012 | 34.11 | 34.30 | 33.86 | 34.01 | 1,277,270 | -0.31(-0.91%) |
Feb 13, 2012 | 34.66 | 34.74 | 34.29 | 34.33 | 796,533 | -0.04(-0.12%) |
Feb 10, 2012 | 34.11 | 34.61 | 33.91 | 34.37 | 1,207,097 | -0.15(-0.43%) |
Feb 09, 2012 | 34.78 | 34.88 | 34.24 | 34.52 | 2,725,712 | +0.52(+1.53%) |
Feb 08, 2012 | 33.81 | 34.15 | 33.70 | 34.00 | 2,359,873 | +0.42(+1.25%) |
Feb 07, 2012 | 33.72 | 33.92 | 33.57 | 33.58 | 2,183,734 | -0.18(-0.54%) |
Feb 06, 2012 | 33.23 | 34.01 | 33.07 | 33.76 | 2,084,506 | +0.46(+1.39%) |
Feb 03, 2012 | 32.80 | 33.39 | 32.62 | 33.30 | 5,576,384 | +0.97(+2.99%) |
Feb 02, 2012 | 32.40 | 32.40 | 32.18 | 32.33 | 2,203,476 | +0.11(+0.33%) |
Feb 01, 2012 | 31.88 | 32.43 | 31.86 | 32.22 | 5,289,790 | +0.75(+2.39%) |
Jan 31, 2012 | 31.75 | 32.74 | 31.42 | 31.47 | 4,530,290 | +0.12(+0.37%) |
Jan 30, 2012 | 31.15 | 31.49 | 31.02 | 31.36 | 2,246,677 | -0.02(-0.05%) |
Jan 27, 2012 | 31.12 | 31.72 | 31.12 | 31.37 | 1,585,477 | +0.02(+0.05%) |
Jan 26, 2012 | 31.56 | 31.62 | 31.16 | 31.36 | 1,559,676 | -0.04(-0.13%) |
Jan 25, 2012 | 30.78 | 31.53 | 30.66 | 31.40 | 1,863,307 | +0.62(+2.01%) |
Jan 24, 2012 | 30.76 | 31.15 | 30.23 | 30.78 | 1,066,331 | -0.26(-0.82%) |
Jan 23, 2012 | 31.15 | 31.40 | 30.74 | 31.03 | 869,218 | -0.15(-0.48%) |
Jan 20, 2012 | 31.06 | 31.47 | 30.93 | 31.18 | 1,809,307 | +0.15(+0.48%) |
Jan 19, 2012 | 30.55 | 31.09 | 30.55 | 31.03 | 2,941,266 | +0.55(+1.81%) |
Jan 18, 2012 | 30.03 | 30.50 | 29.81 | 30.48 | 825,086 | +0.45(+1.48%) |
Jan 17, 2012 | 30.69 | 30.71 | 29.85 | 30.04 | 1,015,278 | -0.59(-1.91%) |
Jan 13, 2012 | 30.23 | 30.69 | 29.95 | 30.62 | 1,109,219 | -0.12(-0.38%) |
Jan 12, 2012 | 30.65 | 30.85 | 30.43 | 30.74 | 1,721,932 | +0.09(+0.30%) |
Jan 11, 2012 | 30.47 | 30.70 | 30.40 | 30.65 | 836,928 | +0.02(+0.08%) |
Jan 10, 2012 | 30.42 | 30.75 | 30.22 | 30.62 | 1,790,097 | +0.54(+1.78%) |
Jan 09, 2012 | 29.43 | 30.09 | 29.15 | 30.09 | 1,705,879 | +0.69(+2.36%) |
Jan 06, 2012 | 29.22 | 29.44 | 28.93 | 29.39 | 1,194,162 | +0.29(+0.99%) |
Jan 05, 2012 | 28.67 | 29.45 | 28.42 | 29.10 | 1,226,906 | +0.35(+1.23%) |