Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.97 | 32.01 | 31.56 | 31.85 | 1,863,664 | +0.14(+0.44%) |
Mar 29, 2012 | 31.53 | 31.75 | 31.34 | 31.71 | 2,218,033 | -0.00(-0.01%) |
Mar 28, 2012 | 32.38 | 32.51 | 31.25 | 31.71 | 2,349,970 | -0.76(-2.34%) |
Mar 27, 2012 | 32.32 | 32.91 | 32.27 | 32.47 | 4,345,270 | +0.26(+0.80%) |
Mar 26, 2012 | 31.93 | 32.24 | 31.35 | 32.21 | 2,362,660 | +0.55(+1.75%) |
Mar 23, 2012 | 31.39 | 31.83 | 31.09 | 31.66 | 2,198,690 | +0.19(+0.61%) |
Mar 22, 2012 | 31.48 | 31.62 | 31.07 | 31.47 | 2,561,003 | -0.43(-1.34%) |
Mar 21, 2012 | 31.75 | 32.07 | 31.44 | 31.89 | 2,265,090 | +0.39(+1.23%) |
Mar 20, 2012 | 31.75 | 31.75 | 31.15 | 31.50 | 4,038,602 | -0.54(-1.70%) |
Mar 19, 2012 | 32.18 | 32.26 | 31.70 | 32.05 | 5,030,519 | -0.33(-1.01%) |
Mar 16, 2012 | 33.02 | 33.02 | 32.20 | 32.38 | 2,805,931 | -0.49(-1.50%) |
Mar 15, 2012 | 32.66 | 32.87 | 32.43 | 32.87 | 2,181,982 | +0.15(+0.45%) |
Mar 14, 2012 | 32.19 | 32.74 | 32.10 | 32.72 | 3,808,983 | +0.45(+1.39%) |
Mar 13, 2012 | 31.65 | 32.32 | 31.41 | 32.27 | 2,997,531 | +0.92(+2.94%) |
Mar 12, 2012 | 31.63 | 31.72 | 31.10 | 31.35 | 2,806,543 | -0.31(-0.98%) |
Mar 09, 2012 | 31.13 | 31.79 | 30.98 | 31.66 | 2,961,011 | +0.57(+1.83%) |
Mar 08, 2012 | 30.70 | 31.38 | 30.63 | 31.09 | 2,862,360 | +0.97(+3.23%) |
Mar 07, 2012 | 30.21 | 30.45 | 30.01 | 30.12 | 2,340,113 | +0.08(+0.26%) |
Mar 06, 2012 | 30.79 | 30.79 | 29.85 | 30.04 | 4,284,145 | -1.27(-4.05%) |
Mar 05, 2012 | 32.18 | 32.20 | 31.18 | 31.31 | 3,061,961 | -0.95(-2.94%) |
Mar 02, 2012 | 31.72 | 32.84 | 31.67 | 32.26 | 7,927,884 | +0.46(+1.46%) |
Mar 01, 2012 | 31.36 | 31.90 | 31.27 | 31.79 | 3,248,209 | +0.51(+1.63%) |
Feb 29, 2012 | 31.50 | 31.75 | 31.13 | 31.28 | 4,243,536 | -0.16(-0.50%) |
Feb 28, 2012 | 31.17 | 31.46 | 31.03 | 31.44 | 3,343,086 | +0.23(+0.75%) |
Feb 27, 2012 | 30.75 | 31.34 | 30.53 | 31.21 | 3,329,926 | +0.08(+0.25%) |
Feb 24, 2012 | 30.60 | 31.51 | 30.51 | 31.13 | 3,755,335 | +0.63(+2.08%) |
Feb 23, 2012 | 30.39 | 30.51 | 29.98 | 30.49 | 2,565,918 | +0.20(+0.66%) |
Feb 22, 2012 | 30.31 | 30.52 | 30.20 | 30.29 | 2,148,256 | -0.03(-0.11%) |
Feb 21, 2012 | 30.76 | 30.87 | 30.19 | 30.33 | 2,283,252 | -0.34(-1.11%) |
Feb 17, 2012 | 31.15 | 31.28 | 30.56 | 30.67 | 2,332,152 | -0.26(-0.85%) |
Feb 16, 2012 | 30.34 | 31.00 | 30.08 | 30.93 | 4,524,269 | +0.50(+1.65%) |
Feb 15, 2012 | 29.62 | 30.93 | 29.62 | 30.43 | 5,721,014 | +0.44(+1.47%) |
Feb 14, 2012 | 29.25 | 30.12 | 28.78 | 29.99 | 5,705,005 | +0.21(+0.71%) |
Feb 13, 2012 | 29.55 | 29.83 | 29.43 | 29.77 | 4,755,651 | +0.68(+2.34%) |
Feb 10, 2012 | 28.95 | 29.15 | 28.53 | 29.09 | 3,275,242 | -0.14(-0.49%) |
Feb 09, 2012 | 29.21 | 29.24 | 28.72 | 29.24 | 2,393,054 | +0.16(+0.56%) |
Feb 08, 2012 | 29.47 | 29.63 | 29.05 | 29.08 | 3,140,845 | -0.45(-1.51%) |
Feb 07, 2012 | 29.80 | 29.89 | 29.23 | 29.52 | 2,023,045 | -0.41(-1.36%) |
Feb 06, 2012 | 29.94 | 30.17 | 29.82 | 29.93 | 2,154,244 | -0.09(-0.31%) |
Feb 03, 2012 | 29.13 | 30.08 | 29.10 | 30.02 | 4,189,482 | +1.37(+4.80%) |
Feb 02, 2012 | 28.55 | 28.95 | 28.45 | 28.65 | 2,578,148 | +0.15(+0.54%) |
Feb 01, 2012 | 28.54 | 28.68 | 28.29 | 28.49 | 2,561,858 | +0.31(+1.11%) |
Jan 31, 2012 | 28.51 | 28.71 | 27.89 | 28.18 | 3,041,945 | -0.24(-0.84%) |
Jan 30, 2012 | 27.91 | 28.52 | 27.81 | 28.42 | 2,294,303 | +0.20(+0.72%) |
Jan 27, 2012 | 28.25 | 28.34 | 27.84 | 28.21 | 3,345,546 | -0.25(-0.88%) |
Jan 26, 2012 | 29.08 | 29.26 | 28.35 | 28.46 | 3,185,813 | -0.43(-1.50%) |
Jan 25, 2012 | 28.70 | 29.04 | 28.61 | 28.90 | 3,854,719 | +0.20(+0.71%) |
Jan 24, 2012 | 28.08 | 28.72 | 27.83 | 28.69 | 2,785,963 | +0.31(+1.10%) |
Jan 23, 2012 | 28.86 | 29.01 | 28.15 | 28.38 | 3,226,932 | +0.11(+0.37%) |
Jan 20, 2012 | 28.28 | 28.38 | 27.95 | 28.27 | 4,108,336 | -0.16(-0.56%) |
Jan 19, 2012 | 28.09 | 28.63 | 27.63 | 28.43 | 4,618,839 | +0.17(+0.59%) |
Jan 18, 2012 | 27.84 | 28.36 | 27.68 | 28.27 | 3,881,623 | +0.49(+1.78%) |
Jan 17, 2012 | 28.15 | 28.54 | 27.62 | 27.77 | 3,497,080 | -0.06(-0.20%) |
Jan 13, 2012 | 27.59 | 27.96 | 27.40 | 27.83 | 2,943,933 | -0.10(-0.37%) |
Jan 12, 2012 | 27.53 | 28.07 | 27.19 | 27.93 | 3,978,303 | +0.54(+1.99%) |
Jan 11, 2012 | 27.12 | 27.53 | 27.09 | 27.39 | 4,548,119 | +0.11(+0.39%) |
Jan 10, 2012 | 24.66 | 27.47 | 24.55 | 27.28 | 15,356,604 | +2.98(+12.26%) |
Jan 09, 2012 | 24.60 | 24.69 | 24.27 | 24.30 | 4,908,081 | -0.29(-1.17%) |
Jan 06, 2012 | 24.91 | 24.98 | 24.56 | 24.59 | 3,883,686 | -0.37(-1.48%) |
Jan 05, 2012 | 24.72 | 25.17 | 24.42 | 24.96 | 8,060,290 | +0.03(+0.12%) |