Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.55 | 34.57 | 34.20 | 34.57 | 2,034,823 | +0.26(+0.76%) |
Mar 29, 2012 | 34.20 | 34.34 | 33.95 | 34.31 | 2,728,044 | -0.10(-0.28%) |
Mar 28, 2012 | 34.67 | 34.80 | 34.21 | 34.40 | 1,635,671 | -0.35(-1.02%) |
Mar 27, 2012 | 34.81 | 35.07 | 34.64 | 34.76 | 2,353,299 | -0.05(-0.14%) |
Mar 26, 2012 | 34.45 | 34.81 | 34.36 | 34.81 | 1,843,462 | +0.56(+1.63%) |
Mar 23, 2012 | 34.27 | 34.36 | 33.95 | 34.25 | 1,924,261 | +0.01(+0.04%) |
Mar 22, 2012 | 33.76 | 34.38 | 33.74 | 34.23 | 2,490,407 | +0.18(+0.52%) |
Mar 21, 2012 | 34.00 | 34.23 | 33.99 | 34.06 | 1,750,246 | +0.01(+0.04%) |
Mar 20, 2012 | 34.00 | 34.14 | 33.80 | 34.04 | 1,631,692 | -0.14(-0.40%) |
Mar 19, 2012 | 34.02 | 34.31 | 33.82 | 34.18 | 1,537,919 | +0.05(+0.14%) |
Mar 16, 2012 | 33.99 | 34.17 | 33.74 | 34.13 | 3,555,412 | +0.12(+0.36%) |
Mar 15, 2012 | 33.59 | 34.05 | 33.46 | 34.01 | 2,956,123 | +0.50(+1.49%) |
Mar 14, 2012 | 33.52 | 33.72 | 33.37 | 33.51 | 2,343,978 | -0.03(-0.08%) |
Mar 13, 2012 | 33.34 | 33.56 | 33.17 | 33.54 | 2,026,420 | +0.38(+1.15%) |
Mar 12, 2012 | 33.22 | 33.28 | 32.99 | 33.16 | 1,073,878 | +0.06(+0.19%) |
Mar 09, 2012 | 33.47 | 33.49 | 33.08 | 33.09 | 1,865,385 | -0.27(-0.82%) |
Mar 08, 2012 | 32.96 | 33.45 | 32.88 | 33.37 | 1,101,990 | +0.68(+2.09%) |
Mar 07, 2012 | 32.76 | 32.81 | 32.45 | 32.68 | 1,428,635 | +0.13(+0.40%) |
Mar 06, 2012 | 32.79 | 32.97 | 32.51 | 32.55 | 2,641,138 | -0.48(-1.45%) |
Mar 05, 2012 | 32.83 | 33.13 | 32.79 | 33.03 | 1,701,105 | +0.03(+0.10%) |
Mar 02, 2012 | 33.20 | 33.40 | 32.76 | 33.00 | 2,055,255 | -0.28(-0.84%) |
Mar 01, 2012 | 33.68 | 33.89 | 33.18 | 33.28 | 3,025,431 | -0.26(-0.77%) |
Feb 29, 2012 | 33.14 | 33.67 | 33.11 | 33.54 | 3,970,602 | +0.39(+1.19%) |
Feb 28, 2012 | 33.02 | 33.24 | 32.77 | 33.14 | 2,039,824 | +0.18(+0.54%) |
Feb 27, 2012 | 32.59 | 33.06 | 32.58 | 32.97 | 2,295,061 | -0.01(-0.02%) |
Feb 24, 2012 | 33.17 | 33.40 | 32.97 | 32.97 | 2,506,308 | -0.12(-0.37%) |
Feb 23, 2012 | 32.74 | 33.17 | 32.74 | 33.10 | 2,094,545 | +0.26(+0.81%) |
Feb 22, 2012 | 32.99 | 33.11 | 32.79 | 32.83 | 1,576,548 | -0.22(-0.68%) |
Feb 21, 2012 | 33.04 | 33.09 | 32.60 | 33.06 | 1,727,532 | +0.21(+0.64%) |
Feb 17, 2012 | 32.79 | 32.95 | 32.69 | 32.85 | 1,951,161 | +0.22(+0.69%) |
Feb 16, 2012 | 32.23 | 32.71 | 32.06 | 32.62 | 2,693,363 | +0.45(+1.41%) |
Feb 15, 2012 | 32.70 | 32.78 | 32.00 | 32.17 | 2,008,561 | -0.39(-1.21%) |
Feb 14, 2012 | 32.66 | 33.23 | 32.10 | 32.56 | 2,795,637 | -0.01(-0.04%) |
Feb 13, 2012 | 32.42 | 32.62 | 32.15 | 32.57 | 1,732,191 | +0.31(+0.97%) |
Feb 10, 2012 | 32.09 | 32.28 | 31.87 | 32.26 | 2,267,074 | -0.24(-0.73%) |
Feb 09, 2012 | 32.21 | 32.51 | 32.07 | 32.50 | 2,803,677 | +0.31(+0.95%) |
Feb 08, 2012 | 32.20 | 32.31 | 31.88 | 32.19 | 1,864,966 | -0.01(-0.02%) |
Feb 07, 2012 | 31.96 | 32.29 | 31.84 | 32.20 | 1,589,671 | +0.06(+0.19%) |
Feb 06, 2012 | 31.84 | 32.28 | 31.70 | 32.14 | 1,472,882 | +0.13(+0.40%) |
Feb 03, 2012 | 31.75 | 32.11 | 31.66 | 32.01 | 1,597,695 | +0.69(+2.21%) |
Feb 02, 2012 | 31.69 | 31.73 | 31.20 | 31.32 | 1,381,035 | -0.37(-1.16%) |
Feb 01, 2012 | 31.11 | 31.79 | 31.00 | 31.69 | 1,922,366 | +0.75(+2.41%) |
Jan 31, 2012 | 31.43 | 31.58 | 30.89 | 30.94 | 2,659,489 | -0.44(-1.41%) |
Jan 30, 2012 | 30.98 | 31.41 | 30.51 | 31.38 | 2,618,079 | -0.18(-0.56%) |
Jan 27, 2012 | 31.51 | 31.67 | 31.23 | 31.56 | 1,788,495 | -0.15(-0.47%) |
Jan 26, 2012 | 31.73 | 31.89 | 31.51 | 31.71 | 1,658,520 | +0.05(+0.15%) |
Jan 25, 2012 | 31.29 | 31.73 | 31.01 | 31.66 | 2,364,130 | +0.33(+1.06%) |
Jan 24, 2012 | 31.05 | 31.49 | 30.93 | 31.33 | 2,664,687 | +0.01(+0.02%) |
Jan 23, 2012 | 31.58 | 31.75 | 31.03 | 31.32 | 3,273,145 | -0.37(-1.16%) |
Jan 20, 2012 | 32.28 | 32.45 | 31.62 | 31.69 | 3,630,919 | -0.66(-2.05%) |
Jan 19, 2012 | 32.09 | 32.53 | 31.94 | 32.35 | 1,839,487 | +0.41(+1.27%) |
Jan 18, 2012 | 31.61 | 32.02 | 31.44 | 31.94 | 1,761,844 | +0.34(+1.07%) |
Jan 17, 2012 | 31.88 | 31.98 | 31.52 | 31.60 | 2,696,929 | +0.09(+0.28%) |
Jan 13, 2012 | 30.95 | 31.57 | 30.88 | 31.52 | 4,281,644 | +0.40(+1.29%) |
Jan 12, 2012 | 30.72 | 31.14 | 30.46 | 31.12 | 2,612,798 | +0.56(+1.82%) |
Jan 11, 2012 | 30.58 | 30.72 | 30.51 | 30.56 | 1,774,946 | -0.17(-0.55%) |
Jan 10, 2012 | 30.40 | 30.84 | 30.38 | 30.73 | 3,261,052 | +0.71(+2.37%) |
Jan 09, 2012 | 29.87 | 30.06 | 29.73 | 30.02 | 2,351,427 | +0.14(+0.48%) |
Jan 06, 2012 | 30.03 | 30.14 | 29.80 | 29.87 | 2,311,148 | -0.07(-0.25%) |
Jan 05, 2012 | 30.16 | 30.16 | 29.81 | 29.95 | 2,772,934 | -0.40(-1.32%) |