Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.23 | 34.31 | 34.05 | 34.24 | 1,921,344 | +0.20(+0.58%) |
Mar 29, 2012 | 33.95 | 34.18 | 33.91 | 34.04 | 2,651,171 | -0.02(-0.07%) |
Mar 28, 2012 | 34.22 | 34.30 | 33.88 | 34.06 | 2,033,703 | -0.17(-0.51%) |
Mar 27, 2012 | 33.85 | 34.36 | 33.73 | 34.24 | 2,623,274 | +0.39(+1.16%) |
Mar 26, 2012 | 33.30 | 33.85 | 33.27 | 33.84 | 1,885,463 | +0.58(+1.75%) |
Mar 23, 2012 | 32.88 | 33.28 | 32.77 | 33.26 | 1,532,858 | +0.36(+1.08%) |
Mar 22, 2012 | 32.46 | 32.92 | 32.44 | 32.91 | 1,241,096 | +0.30(+0.90%) |
Mar 21, 2012 | 32.56 | 32.71 | 32.46 | 32.61 | 848,699 | +0.14(+0.42%) |
Mar 20, 2012 | 32.58 | 32.76 | 32.46 | 32.48 | 1,282,282 | -0.30(-0.90%) |
Mar 19, 2012 | 32.52 | 32.81 | 32.45 | 32.77 | 1,166,193 | +0.15(+0.46%) |
Mar 16, 2012 | 32.45 | 32.68 | 32.44 | 32.62 | 1,628,972 | +0.18(+0.56%) |
Mar 15, 2012 | 32.51 | 32.54 | 32.39 | 32.44 | 1,036,149 | -0.06(-0.19%) |
Mar 14, 2012 | 32.44 | 32.68 | 32.39 | 32.50 | 1,252,048 | +0.05(+0.16%) |
Mar 13, 2012 | 32.46 | 32.54 | 32.33 | 32.45 | 1,429,264 | +0.08(+0.23%) |
Mar 12, 2012 | 32.38 | 32.42 | 32.14 | 32.37 | 1,119,293 | +0.02(+0.05%) |
Mar 09, 2012 | 32.39 | 32.43 | 32.20 | 32.35 | 1,214,264 | +0.08(+0.23%) |
Mar 08, 2012 | 32.11 | 32.33 | 32.01 | 32.28 | 1,744,961 | +0.42(+1.31%) |
Mar 07, 2012 | 31.95 | 32.02 | 31.75 | 31.86 | 1,918,735 | +0.05(+0.17%) |
Mar 06, 2012 | 32.63 | 32.73 | 31.81 | 31.81 | 2,300,561 | -0.98(-2.98%) |
Mar 05, 2012 | 32.91 | 33.15 | 32.67 | 32.79 | 1,703,382 | -0.20(-0.62%) |
Mar 02, 2012 | 33.07 | 33.19 | 32.95 | 32.99 | 1,066,220 | -0.09(-0.27%) |
Mar 01, 2012 | 32.97 | 33.22 | 32.84 | 33.08 | 1,628,150 | +0.08(+0.23%) |
Feb 29, 2012 | 33.03 | 33.19 | 32.94 | 33.00 | 1,945,059 | -0.05(-0.14%) |
Feb 28, 2012 | 32.98 | 33.20 | 32.89 | 33.05 | 1,214,595 | +0.12(+0.37%) |
Feb 27, 2012 | 33.00 | 33.11 | 32.87 | 32.93 | 1,097,468 | -0.06(-0.18%) |
Feb 24, 2012 | 33.41 | 33.46 | 32.96 | 32.99 | 1,134,087 | -0.36(-1.08%) |
Feb 23, 2012 | 33.21 | 33.44 | 33.11 | 33.35 | 958,360 | -0.01(-0.02%) |
Feb 22, 2012 | 33.62 | 33.76 | 33.31 | 33.36 | 1,786,103 | -0.33(-0.98%) |
Feb 21, 2012 | 34.23 | 34.23 | 33.59 | 33.69 | 1,355,210 | -0.44(-1.28%) |
Feb 17, 2012 | 33.87 | 34.25 | 33.61 | 34.12 | 2,194,416 | +0.25(+0.73%) |
Feb 16, 2012 | 33.99 | 34.54 | 33.62 | 33.88 | 4,145,824 | +0.93(+2.83%) |
Feb 15, 2012 | 33.13 | 33.46 | 32.94 | 32.94 | 1,342,552 | -0.12(-0.36%) |
Feb 14, 2012 | 32.86 | 33.06 | 32.73 | 33.06 | 1,152,052 | +0.19(+0.57%) |
Feb 13, 2012 | 32.62 | 32.90 | 32.61 | 32.88 | 1,440,129 | +0.45(+1.39%) |
Feb 10, 2012 | 32.75 | 32.82 | 32.43 | 32.43 | 1,323,639 | -0.55(-1.66%) |
Feb 09, 2012 | 32.84 | 33.00 | 32.72 | 32.97 | 1,061,587 | +0.15(+0.46%) |
Feb 08, 2012 | 32.99 | 33.08 | 32.75 | 32.82 | 799,329 | -0.20(-0.59%) |
Feb 07, 2012 | 32.64 | 33.12 | 32.64 | 33.02 | 1,059,249 | +0.26(+0.80%) |
Feb 06, 2012 | 32.91 | 32.98 | 32.64 | 32.76 | 789,902 | -0.24(-0.73%) |
Feb 03, 2012 | 32.89 | 33.18 | 32.85 | 33.00 | 1,183,503 | +0.38(+1.17%) |
Feb 02, 2012 | 32.95 | 33.04 | 32.46 | 32.61 | 1,089,036 | -0.26(-0.78%) |
Feb 01, 2012 | 32.48 | 33.07 | 32.46 | 32.87 | 1,194,172 | +0.65(+2.03%) |
Jan 31, 2012 | 32.04 | 32.25 | 31.83 | 32.22 | 1,219,272 | +0.26(+0.82%) |
Jan 30, 2012 | 32.08 | 32.17 | 31.83 | 31.95 | 842,790 | -0.26(-0.79%) |
Jan 27, 2012 | 32.39 | 32.39 | 31.98 | 32.21 | 1,085,188 | -0.22(-0.67%) |
Jan 26, 2012 | 32.41 | 32.63 | 32.20 | 32.43 | 1,173,019 | +0.14(+0.42%) |
Jan 25, 2012 | 32.10 | 32.38 | 32.03 | 32.29 | 1,537,707 | +0.11(+0.35%) |
Jan 24, 2012 | 32.34 | 32.82 | 32.10 | 32.18 | 2,090,737 | -0.87(-2.64%) |
Jan 23, 2012 | 32.96 | 33.18 | 32.84 | 33.05 | 1,311,091 | +0.00(+0.00%) |
Jan 20, 2012 | 32.76 | 33.13 | 32.74 | 33.05 | 1,442,266 | +0.35(+1.06%) |
Jan 19, 2012 | 32.88 | 32.90 | 32.67 | 32.70 | 1,803,136 | -0.21(-0.64%) |
Jan 18, 2012 | 32.76 | 32.92 | 32.55 | 32.91 | 1,441,121 | +0.15(+0.46%) |
Jan 17, 2012 | 33.29 | 33.39 | 32.75 | 32.76 | 1,724,529 | -0.24(-0.73%) |
Jan 13, 2012 | 33.32 | 33.51 | 32.97 | 33.00 | 1,287,431 | -0.57(-1.70%) |
Jan 12, 2012 | 33.76 | 33.84 | 33.57 | 33.58 | 1,418,180 | -0.11(-0.33%) |
Jan 11, 2012 | 33.43 | 33.71 | 33.35 | 33.69 | 1,229,696 | +0.14(+0.43%) |
Jan 10, 2012 | 33.11 | 33.68 | 33.11 | 33.55 | 1,386,781 | +0.67(+2.03%) |
Jan 09, 2012 | 32.79 | 32.96 | 32.64 | 32.88 | 914,078 | +0.15(+0.46%) |
Jan 06, 2012 | 32.55 | 32.82 | 32.46 | 32.73 | 1,285,497 | +0.13(+0.39%) |
Jan 05, 2012 | 32.37 | 32.62 | 31.83 | 32.60 | 1,489,095 | +0.11(+0.35%) |