Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.20 | 33.21 | 32.88 | 33.12 | 62,907,424 | +0.24(+0.72%) |
Mar 29, 2012 | 32.56 | 32.92 | 32.32 | 32.88 | 69,885,400 | -0.04(-0.12%) |
Mar 28, 2012 | 33.32 | 33.39 | 32.78 | 32.92 | 72,083,056 | -0.56(-1.68%) |
Mar 27, 2012 | 33.66 | 33.70 | 33.46 | 33.49 | 46,196,020 | -0.18(-0.53%) |
Mar 26, 2012 | 33.30 | 35.74 | 33.24 | 33.66 | 87,243,736 | +0.58(+1.75%) |
Mar 23, 2012 | 32.88 | 33.12 | 32.72 | 33.09 | 41,098,316 | +0.25(+0.75%) |
Mar 22, 2012 | 33.02 | 33.04 | 32.68 | 32.84 | 94,726,568 | -0.51(-1.52%) |
Mar 21, 2012 | 33.30 | 33.42 | 33.12 | 33.34 | 64,437,688 | +0.06(+0.17%) |
Mar 20, 2012 | 33.29 | 33.37 | 33.09 | 33.29 | 69,795,664 | -0.59(-1.73%) |
Mar 19, 2012 | 33.71 | 34.01 | 33.66 | 33.87 | 38,902,364 | -0.13(-0.39%) |
Mar 16, 2012 | 33.99 | 34.13 | 33.74 | 34.00 | 47,353,380 | -0.04(-0.11%) |
Mar 15, 2012 | 33.96 | 34.07 | 33.75 | 34.04 | 45,460,544 | +0.27(+0.80%) |
Mar 14, 2012 | 34.13 | 34.22 | 33.68 | 33.77 | 77,510,376 | -0.54(-1.57%) |
Mar 13, 2012 | 33.73 | 34.34 | 33.59 | 34.31 | 79,530,592 | +0.91(+2.72%) |
Mar 12, 2012 | 33.54 | 33.59 | 33.28 | 33.40 | 40,829,392 | -0.37(-1.10%) |
Mar 09, 2012 | 33.79 | 33.96 | 33.69 | 33.77 | 47,311,368 | -0.02(-0.05%) |
Mar 08, 2012 | 33.60 | 33.85 | 33.47 | 33.79 | 52,738,896 | +0.69(+2.10%) |
Mar 07, 2012 | 32.70 | 33.12 | 32.82 | 33.09 | 58,651,908 | +0.39(+1.19%) |
Mar 06, 2012 | 32.97 | 33.01 | 32.56 | 32.70 | 134,799,040 | -1.13(-3.34%) |
Mar 05, 2012 | 34.11 | 34.12 | 33.69 | 33.83 | 65,684,372 | -0.59(-1.72%) |
Mar 02, 2012 | 34.40 | 34.51 | 34.26 | 34.43 | 41,949,400 | -0.08(-0.25%) |
Mar 01, 2012 | 34.30 | 34.60 | 34.26 | 34.51 | 66,187,756 | +0.32(+0.95%) |
Feb 29, 2012 | 34.43 | 34.64 | 34.10 | 34.19 | 93,499,536 | -0.02(-0.07%) |
Feb 28, 2012 | 33.96 | 34.22 | 33.87 | 34.21 | 53,133,244 | +0.47(+1.39%) |
Feb 27, 2012 | 33.60 | 33.86 | 33.46 | 33.74 | 55,754,600 | -0.34(-1.00%) |
Feb 24, 2012 | 33.90 | 42.46 | 33.88 | 34.08 | 49,112,816 | +0.34(+1.01%) |
Feb 23, 2012 | 33.80 | 33.82 | 33.54 | 33.74 | 47,254,380 | -0.06(-0.17%) |
Feb 22, 2012 | 33.79 | 33.85 | 33.67 | 33.80 | 52,098,444 | +0.06(+0.17%) |
Feb 21, 2012 | 33.97 | 34.00 | 33.69 | 33.74 | 60,055,232 | -0.14(-0.41%) |
Feb 17, 2012 | 33.94 | 34.01 | 33.76 | 33.88 | 65,732,336 | +0.07(+0.19%) |
Feb 16, 2012 | 33.32 | 33.84 | 33.22 | 33.81 | 68,000,000 | +0.36(+1.07%) |
Feb 15, 2012 | 33.76 | 33.77 | 33.38 | 33.46 | 67,154,768 | +0.09(+0.28%) |
Feb 14, 2012 | 33.41 | 33.51 | 33.15 | 33.36 | 55,304,840 | -0.27(-0.81%) |
Feb 13, 2012 | 33.65 | 33.68 | 33.39 | 33.64 | 61,516,976 | +0.54(+1.63%) |
Feb 10, 2012 | 33.12 | 33.16 | 32.96 | 33.10 | 80,722,816 | -0.75(-2.22%) |
Feb 09, 2012 | 33.91 | 33.93 | 33.63 | 33.85 | 57,057,876 | -0.02(-0.05%) |
Feb 08, 2012 | 33.83 | 34.01 | 33.71 | 33.86 | 68,939,272 | +0.24(+0.71%) |
Feb 07, 2012 | 33.40 | 33.69 | 33.19 | 33.63 | 61,253,284 | +0.07(+0.22%) |
Feb 06, 2012 | 33.39 | 33.56 | 33.32 | 33.55 | 52,135,656 | -0.29(-0.85%) |
Feb 03, 2012 | 33.73 | 33.89 | 33.53 | 33.84 | 93,359,712 | +0.56(+1.67%) |
Feb 02, 2012 | 33.36 | 33.59 | 33.27 | 33.29 | 92,739,344 | +0.09(+0.27%) |
Feb 01, 2012 | 32.97 | 33.36 | 32.91 | 33.20 | 107,360,792 | +0.72(+2.22%) |
Jan 31, 2012 | 32.60 | 32.82 | 32.26 | 32.48 | 90,838,080 | +0.28(+0.86%) |
Jan 30, 2012 | 32.01 | 32.31 | 31.89 | 32.20 | 55,872,120 | -0.47(-1.44%) |
Jan 27, 2012 | 32.51 | 32.78 | 32.50 | 32.67 | 67,404,680 | +0.17(+0.52%) |
Jan 26, 2012 | 32.86 | 32.98 | 32.38 | 32.50 | 88,297,376 | -0.13(-0.40%) |
Jan 25, 2012 | 32.02 | 32.72 | 31.92 | 32.63 | 84,202,704 | +0.37(+1.14%) |
Jan 24, 2012 | 31.93 | 32.27 | 31.80 | 32.26 | 51,650,040 | +0.04(+0.13%) |
Jan 23, 2012 | 32.07 | 32.38 | 32.01 | 32.22 | 80,681,920 | +0.31(+0.97%) |
Jan 20, 2012 | 31.86 | 32.00 | 31.71 | 31.91 | 56,275,956 | -0.02(-0.07%) |
Jan 19, 2012 | 31.82 | 31.99 | 31.73 | 31.94 | 88,790,328 | +0.28(+0.88%) |
Jan 18, 2012 | 31.04 | 31.67 | 30.96 | 31.66 | 94,232,088 | +0.78(+2.52%) |
Jan 17, 2012 | 30.96 | 31.04 | 30.76 | 30.88 | 91,383,960 | +0.58(+1.91%) |
Jan 13, 2012 | 30.36 | 30.37 | 30.03 | 30.30 | 74,178,344 | -0.28(-0.91%) |
Jan 12, 2012 | 30.61 | 30.66 | 30.37 | 30.58 | 56,179,968 | +0.12(+0.41%) |
Jan 11, 2012 | 30.26 | 30.47 | 30.17 | 30.46 | 61,910,688 | +0.02(+0.08%) |
Jan 10, 2012 | 30.46 | 30.60 | 30.36 | 30.43 | 77,305,552 | +0.65(+2.18%) |
Jan 09, 2012 | 29.75 | 29.85 | 29.59 | 29.78 | 59,405,220 | +0.30(+1.02%) |
Jan 06, 2012 | 29.82 | 29.82 | 29.46 | 29.48 | 65,263,832 | -0.37(-1.25%) |
Jan 05, 2012 | 29.80 | 29.95 | 29.56 | 29.85 | 70,515,088 | -0.13(-0.44%) |