Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.64 | 32.74 | 32.08 | 32.59 | 3,218,118 | +0.18(+0.56%) |
Mar 29, 2012 | 32.24 | 32.48 | 31.73 | 32.41 | 7,081,718 | -0.07(-0.22%) |
Mar 28, 2012 | 32.69 | 32.77 | 32.35 | 32.48 | 4,429,098 | -0.40(-1.22%) |
Mar 27, 2012 | 33.27 | 33.27 | 32.70 | 32.88 | 2,098,495 | -0.24(-0.72%) |
Mar 26, 2012 | 33.10 | 33.27 | 32.85 | 33.12 | 3,262,827 | +0.32(+0.98%) |
Mar 23, 2012 | 32.62 | 32.89 | 32.42 | 32.80 | 2,356,162 | +0.33(+1.02%) |
Mar 22, 2012 | 32.66 | 32.94 | 32.16 | 32.47 | 6,214,123 | -0.59(-1.78%) |
Mar 21, 2012 | 33.14 | 33.16 | 32.75 | 33.06 | 2,340,043 | +0.01(+0.03%) |
Mar 20, 2012 | 33.25 | 33.34 | 32.85 | 33.05 | 3,060,852 | -0.41(-1.23%) |
Mar 19, 2012 | 33.14 | 33.65 | 32.93 | 33.46 | 2,468,936 | +0.54(+1.64%) |
Mar 16, 2012 | 33.10 | 33.39 | 32.92 | 32.92 | 12,817,206 | +0.01(+0.03%) |
Mar 15, 2012 | 32.80 | 33.35 | 32.61 | 32.91 | 5,948,244 | +0.16(+0.49%) |
Mar 14, 2012 | 33.38 | 33.67 | 32.52 | 32.75 | 5,920,486 | -1.29(-3.79%) |
Mar 13, 2012 | 33.27 | 34.04 | 33.23 | 34.04 | 3,280,192 | +0.85(+2.56%) |
Mar 12, 2012 | 33.90 | 34.16 | 33.19 | 33.19 | 3,086,748 | -1.05(-3.07%) |
Mar 09, 2012 | 34.45 | 34.50 | 34.03 | 34.24 | 2,858,976 | -0.03(-0.09%) |
Mar 08, 2012 | 34.01 | 34.50 | 33.74 | 34.27 | 3,373,135 | +0.55(+1.63%) |
Mar 07, 2012 | 33.50 | 34.09 | 33.32 | 33.72 | 5,013,983 | +0.40(+1.20%) |
Mar 06, 2012 | 34.08 | 34.21 | 32.98 | 33.32 | 8,551,811 | -1.49(-4.28%) |
Mar 05, 2012 | 35.40 | 35.46 | 34.69 | 34.81 | 3,651,966 | -0.64(-1.81%) |
Mar 02, 2012 | 35.79 | 35.85 | 35.19 | 35.45 | 2,238,075 | -0.39(-1.09%) |
Mar 01, 2012 | 35.40 | 35.94 | 35.22 | 35.84 | 4,952,156 | +0.22(+0.62%) |
Feb 29, 2012 | 36.50 | 36.60 | 35.49 | 35.62 | 6,566,989 | -0.66(-1.82%) |
Feb 28, 2012 | 35.96 | 36.50 | 35.95 | 36.28 | 3,676,703 | +0.12(+0.33%) |
Feb 27, 2012 | 36.73 | 36.80 | 36.02 | 36.16 | 4,411,193 | -0.81(-2.19%) |
Feb 24, 2012 | 36.70 | 37.28 | 36.52 | 36.97 | 7,408,758 | +0.58(+1.59%) |
Feb 23, 2012 | 35.65 | 36.54 | 35.43 | 36.39 | 5,931,913 | +0.78(+2.19%) |
Feb 22, 2012 | 34.83 | 35.64 | 34.82 | 35.61 | 5,320,734 | +0.87(+2.50%) |
Feb 21, 2012 | 34.56 | 35.02 | 34.50 | 34.74 | 5,028,373 | +0.60(+1.76%) |
Feb 17, 2012 | 34.14 | 34.14 | 34.14 | 0 | -0.10(-0.29%) | |
Feb 16, 2012 | 34.01 | 34.38 | 33.84 | 34.24 | 3,689,031 | +0.02(+0.06%) |
Feb 15, 2012 | 33.90 | 34.44 | 33.84 | 34.22 | 3,632,229 | +0.49(+1.45%) |
Feb 14, 2012 | 33.90 | 34.06 | 33.41 | 33.73 | 4,276,000 | -0.04(-0.12%) |
Feb 13, 2012 | 34.14 | 34.29 | 33.72 | 33.77 | 3,415,415 | -0.10(-0.30%) |
Feb 10, 2012 | 34.09 | 34.32 | 33.69 | 33.87 | 4,063,647 | -0.72(-2.08%) |
Feb 09, 2012 | 34.52 | 34.67 | 34.31 | 34.59 | 3,591,091 | -0.10(-0.29%) |
Feb 08, 2012 | 34.66 | 34.87 | 34.41 | 34.69 | 4,134,577 | +0.09(+0.26%) |
Feb 07, 2012 | 34.80 | 34.83 | 34.06 | 34.60 | 4,316,497 | -0.32(-0.92%) |
Feb 06, 2012 | 34.61 | 34.99 | 34.53 | 34.92 | 3,756,949 | +0.02(+0.06%) |
Feb 03, 2012 | 34.39 | 34.90 | 34.25 | 34.90 | 5,517,617 | +0.65(+1.90%) |
Feb 02, 2012 | 34.39 | 34.94 | 34.17 | 34.25 | 4,255,556 | -0.26(-0.75%) |
Feb 01, 2012 | 34.79 | 34.94 | 34.14 | 34.51 | 5,495,589 | -0.03(-0.09%) |
Jan 31, 2012 | 34.80 | 34.87 | 34.03 | 34.54 | 4,487,500 | +0.20(+0.58%) |
Jan 30, 2012 | 34.04 | 34.48 | 33.89 | 34.34 | 2,720,652 | -0.22(-0.64%) |
Jan 27, 2012 | 34.21 | 34.74 | 34.20 | 34.56 | 4,477,758 | +0.17(+0.49%) |
Jan 26, 2012 | 34.65 | 34.84 | 34.18 | 34.39 | 5,312,369 | -0.04(-0.12%) |
Jan 25, 2012 | 33.91 | 34.57 | 33.76 | 34.43 | 4,504,997 | +0.33(+0.97%) |
Jan 24, 2012 | 34.00 | 34.29 | 33.89 | 34.10 | 3,947,799 | -0.12(-0.35%) |
Jan 23, 2012 | 33.83 | 34.30 | 33.72 | 34.22 | 4,088,894 | +0.38(+1.12%) |
Jan 20, 2012 | 33.60 | 34.11 | 33.53 | 33.84 | 2,745,988 | -0.12(-0.35%) |
Jan 19, 2012 | 34.40 | 34.50 | 33.82 | 33.96 | 6,787,302 | +0.02(+0.06%) |
Jan 18, 2012 | 33.35 | 34.07 | 33.30 | 33.94 | 6,159,677 | +0.72(+2.17%) |
Jan 17, 2012 | 33.18 | 33.38 | 32.93 | 33.22 | 3,932,446 | +0.28(+0.85%) |
Jan 16, 2012 | 32.60 | 32.95 | 32.55 | 32.94 | 1,433,261 | +0.31(+0.95%) |
Jan 13, 2012 | 32.34 | 32.68 | 32.21 | 32.63 | 3,651,347 | -0.02(-0.06%) |
Jan 12, 2012 | 32.95 | 33.12 | 32.51 | 32.65 | 6,613,422 | -0.08(-0.24%) |
Jan 11, 2012 | 32.69 | 32.93 | 32.58 | 32.73 | 4,904,161 | -0.09(-0.27%) |
Jan 10, 2012 | 32.40 | 32.90 | 32.32 | 32.82 | 5,857,727 | +0.91(+2.85%) |
Jan 09, 2012 | 31.43 | 31.91 | 31.29 | 31.91 | 4,319,456 | +0.36(+1.14%) |
Jan 06, 2012 | 31.55 | 31.64 | 31.10 | 31.55 | 2,731,412 | +0.09(+0.29%) |
Jan 05, 2012 | 31.40 | 31.58 | 31.07 | 31.46 | 3,118,017 | +0.01(+0.03%) |