Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.94 | 34.96 | 34.83 | 34.89 | 1,427,777 | +0.09(+0.25%) |
Mar 29, 2012 | 34.61 | 34.85 | 34.43 | 34.81 | 4,198,751 | +0.02(+0.05%) |
Mar 28, 2012 | 34.92 | 34.96 | 34.62 | 34.79 | 1,900,391 | -0.14(-0.41%) |
Mar 27, 2012 | 34.98 | 35.06 | 34.93 | 34.93 | 1,935,170 | +0.00(+0.00%) |
Mar 26, 2012 | 34.76 | 34.96 | 34.76 | 34.93 | 2,274,713 | +0.33(+0.97%) |
Mar 23, 2012 | 34.50 | 34.61 | 34.32 | 34.60 | 2,624,811 | +0.12(+0.36%) |
Mar 22, 2012 | 34.51 | 34.51 | 34.32 | 34.47 | 1,975,300 | -0.19(-0.53%) |
Mar 21, 2012 | 34.71 | 34.74 | 34.57 | 34.66 | 1,884,511 | -0.04(-0.11%) |
Mar 20, 2012 | 34.65 | 34.74 | 34.56 | 34.70 | 2,267,457 | -0.09(-0.27%) |
Mar 19, 2012 | 34.73 | 34.91 | 34.69 | 34.79 | 2,146,059 | +0.02(+0.07%) |
Mar 16, 2012 | 34.81 | 34.84 | 34.71 | 34.76 | 2,819,054 | -0.04(-0.11%) |
Mar 15, 2012 | 34.79 | 34.83 | 34.59 | 34.80 | 2,270,558 | +0.07(+0.20%) |
Mar 14, 2012 | 34.97 | 34.99 | 34.67 | 34.73 | 2,365,592 | -0.23(-0.65%) |
Mar 13, 2012 | 34.70 | 34.96 | 34.63 | 34.96 | 3,284,259 | +0.38(+1.09%) |
Mar 12, 2012 | 34.49 | 34.62 | 34.43 | 34.58 | 1,220,113 | +0.13(+0.38%) |
Mar 09, 2012 | 34.33 | 34.50 | 34.23 | 34.46 | 1,352,372 | +0.18(+0.52%) |
Mar 08, 2012 | 34.18 | 34.31 | 34.07 | 34.28 | 1,494,528 | +0.28(+0.82%) |
Mar 07, 2012 | 33.96 | 34.04 | 33.77 | 34.00 | 1,837,777 | +0.14(+0.40%) |
Mar 06, 2012 | 34.05 | 34.05 | 33.80 | 33.86 | 2,061,195 | -0.39(-1.14%) |
Mar 05, 2012 | 34.16 | 34.28 | 34.02 | 34.25 | 3,662,183 | +0.08(+0.23%) |
Mar 02, 2012 | 34.28 | 34.31 | 34.11 | 34.17 | 1,432,360 | -0.14(-0.40%) |
Mar 01, 2012 | 34.32 | 34.41 | 34.19 | 34.31 | 2,290,328 | +0.06(+0.18%) |
Feb 29, 2012 | 34.42 | 34.47 | 34.19 | 34.24 | 1,786,042 | -0.10(-0.29%) |
Feb 28, 2012 | 34.42 | 34.44 | 34.23 | 34.34 | 1,926,813 | -0.03(-0.09%) |
Feb 27, 2012 | 34.27 | 34.49 | 34.12 | 34.37 | 2,675,088 | -0.02(-0.05%) |
Feb 24, 2012 | 34.44 | 34.51 | 34.34 | 34.39 | 1,728,369 | +0.03(+0.09%) |
Feb 23, 2012 | 34.24 | 34.39 | 34.17 | 34.36 | 1,809,224 | +0.12(+0.36%) |
Feb 22, 2012 | 34.32 | 34.39 | 34.15 | 34.24 | 1,739,241 | -0.04(-0.13%) |
Feb 21, 2012 | 34.40 | 34.52 | 34.22 | 34.28 | 1,984,885 | -0.05(-0.14%) |
Feb 17, 2012 | 34.27 | 34.36 | 34.26 | 34.33 | 1,936,876 | +0.12(+0.36%) |
Feb 16, 2012 | 33.84 | 34.26 | 33.82 | 34.21 | 3,436,429 | +0.36(+1.08%) |
Feb 15, 2012 | 34.00 | 34.03 | 33.74 | 33.84 | 1,603,926 | -0.11(-0.31%) |
Feb 14, 2012 | 33.95 | 33.97 | 33.74 | 33.95 | 1,690,684 | -0.08(-0.24%) |
Feb 13, 2012 | 34.03 | 34.12 | 33.94 | 34.03 | 1,719,547 | +0.13(+0.38%) |
Feb 10, 2012 | 33.92 | 33.94 | 33.79 | 33.90 | 1,781,428 | -0.25(-0.74%) |
Feb 09, 2012 | 34.12 | 34.15 | 33.96 | 34.15 | 2,053,199 | +0.12(+0.34%) |
Feb 08, 2012 | 33.97 | 34.06 | 33.84 | 34.03 | 2,058,123 | +0.04(+0.13%) |
Feb 07, 2012 | 33.79 | 34.05 | 33.72 | 33.99 | 2,631,139 | +0.16(+0.47%) |
Feb 06, 2012 | 33.84 | 33.90 | 33.77 | 33.83 | 1,873,948 | -0.09(-0.26%) |
Feb 03, 2012 | 33.86 | 33.94 | 33.82 | 33.92 | 2,623,405 | +0.35(+1.03%) |
Feb 02, 2012 | 33.61 | 33.68 | 33.53 | 33.57 | 1,973,196 | +0.03(+0.09%) |
Feb 01, 2012 | 33.39 | 33.65 | 33.39 | 33.54 | 2,537,984 | +0.31(+0.93%) |
Jan 31, 2012 | 33.37 | 33.46 | 33.09 | 33.23 | 2,604,884 | -0.05(-0.15%) |
Jan 30, 2012 | 33.18 | 33.32 | 33.06 | 33.28 | 2,558,037 | -0.14(-0.41%) |
Jan 27, 2012 | 33.57 | 33.58 | 33.29 | 33.42 | 2,825,234 | -0.23(-0.70%) |
Jan 26, 2012 | 33.77 | 33.82 | 33.54 | 33.65 | 3,495,512 | -0.05(-0.15%) |
Jan 25, 2012 | 33.31 | 33.76 | 33.12 | 33.70 | 2,842,790 | +0.31(+0.93%) |
Jan 24, 2012 | 33.37 | 33.40 | 33.22 | 33.39 | 3,143,479 | -0.09(-0.28%) |
Jan 23, 2012 | 33.54 | 33.67 | 33.37 | 33.48 | 2,198,178 | -0.06(-0.17%) |
Jan 20, 2012 | 33.51 | 33.54 | 33.40 | 33.54 | 1,898,116 | -0.01(-0.02%) |
Jan 19, 2012 | 33.63 | 33.63 | 33.40 | 33.55 | 2,409,130 | -0.02(-0.07%) |
Jan 18, 2012 | 33.37 | 33.57 | 33.29 | 33.57 | 1,767,134 | +0.22(+0.65%) |
Jan 17, 2012 | 33.63 | 33.70 | 33.33 | 33.36 | 3,614,745 | -0.01(-0.02%) |
Jan 13, 2012 | 33.32 | 33.36 | 33.11 | 33.36 | 1,733,700 | -0.09(-0.26%) |
Jan 12, 2012 | 33.45 | 33.48 | 33.23 | 33.45 | 2,276,119 | +0.10(+0.30%) |
Jan 11, 2012 | 33.39 | 33.40 | 33.28 | 33.35 | 2,531,263 | -0.10(-0.30%) |
Jan 10, 2012 | 33.49 | 33.58 | 33.40 | 33.45 | 3,402,420 | +0.22(+0.67%) |
Jan 09, 2012 | 33.26 | 33.27 | 33.03 | 33.23 | 3,884,205 | +0.06(+0.17%) |
Jan 06, 2012 | 33.31 | 33.33 | 33.04 | 33.17 | 2,788,686 | -0.09(-0.26%) |
Jan 05, 2012 | 33.11 | 33.30 | 32.83 | 33.26 | 2,580,902 | +0.07(+0.20%) |