Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.40 | 33.44 | 32.93 | 33.12 | 1,987,774 | +0.07(+0.21%) |
Mar 29, 2012 | 32.78 | 33.24 | 32.78 | 33.05 | 1,617,629 | +0.00(+0.00%) |
Mar 28, 2012 | 33.15 | 33.19 | 32.76 | 33.05 | 1,433,612 | -0.10(-0.30%) |
Mar 27, 2012 | 33.43 | 33.43 | 33.08 | 33.15 | 1,018,137 | -0.20(-0.60%) |
Mar 26, 2012 | 33.17 | 33.36 | 33.04 | 33.35 | 1,609,370 | +0.39(+1.18%) |
Mar 23, 2012 | 32.91 | 33.04 | 32.65 | 32.96 | 1,093,163 | +0.02(+0.06%) |
Mar 22, 2012 | 32.63 | 33.04 | 32.54 | 32.94 | 1,226,800 | +0.06(+0.18%) |
Mar 21, 2012 | 32.75 | 33.02 | 32.67 | 32.88 | 1,487,962 | +0.00(+0.00%) |
Mar 20, 2012 | 32.64 | 32.97 | 32.45 | 32.88 | 1,789,689 | +0.00(+0.00%) |
Mar 19, 2012 | 32.88 | 32.97 | 32.75 | 32.88 | 1,343,253 | -0.12(-0.36%) |
Mar 16, 2012 | 32.94 | 33.06 | 32.73 | 33.00 | 3,807,459 | +0.17(+0.52%) |
Mar 15, 2012 | 32.22 | 33.00 | 32.14 | 32.83 | 2,401,111 | +0.61(+1.89%) |
Mar 14, 2012 | 31.98 | 32.29 | 31.84 | 32.22 | 1,249,841 | +0.15(+0.47%) |
Mar 13, 2012 | 31.97 | 32.07 | 31.77 | 32.07 | 2,061,926 | +0.29(+0.91%) |
Mar 12, 2012 | 31.68 | 31.93 | 31.55 | 31.78 | 1,183,782 | +0.10(+0.32%) |
Mar 09, 2012 | 31.83 | 31.90 | 31.59 | 31.68 | 1,038,641 | -0.02(-0.06%) |
Mar 08, 2012 | 31.72 | 31.80 | 31.48 | 31.70 | 1,211,429 | +0.28(+0.89%) |
Mar 07, 2012 | 31.19 | 31.52 | 31.06 | 31.42 | 1,323,439 | +0.34(+1.09%) |
Mar 06, 2012 | 31.20 | 31.46 | 30.97 | 31.08 | 1,218,323 | -0.36(-1.15%) |
Mar 05, 2012 | 31.25 | 31.50 | 31.20 | 31.44 | 1,382,063 | +0.25(+0.80%) |
Mar 02, 2012 | 31.87 | 31.87 | 31.17 | 31.19 | 1,181,211 | -0.74(-2.32%) |
Mar 01, 2012 | 31.80 | 31.98 | 31.73 | 31.93 | 2,382,055 | +0.20(+0.63%) |
Feb 29, 2012 | 31.47 | 31.79 | 31.30 | 31.73 | 2,409,046 | +0.25(+0.79%) |
Feb 28, 2012 | 31.26 | 31.63 | 31.05 | 31.48 | 2,001,559 | +0.26(+0.83%) |
Feb 27, 2012 | 30.87 | 31.41 | 30.70 | 31.22 | 1,552,110 | +0.15(+0.48%) |
Feb 24, 2012 | 31.08 | 31.22 | 30.98 | 31.07 | 1,531,245 | -0.04(-0.13%) |
Feb 23, 2012 | 30.72 | 31.18 | 30.65 | 31.11 | 3,069,911 | +0.38(+1.24%) |
Feb 22, 2012 | 30.59 | 30.95 | 30.59 | 30.73 | 2,328,688 | -0.04(-0.13%) |
Feb 21, 2012 | 30.80 | 30.89 | 30.57 | 30.77 | 2,022,963 | +0.07(+0.23%) |
Feb 17, 2012 | 31.29 | 31.30 | 30.50 | 30.70 | 3,428,087 | -0.46(-1.48%) |
Feb 16, 2012 | 31.44 | 31.51 | 31.15 | 31.16 | 1,777,134 | -0.28(-0.89%) |
Feb 15, 2012 | 31.42 | 31.97 | 31.29 | 31.44 | 3,122,770 | +0.40(+1.29%) |
Feb 14, 2012 | 29.66 | 31.30 | 29.66 | 31.04 | 4,460,499 | +2.04(+7.03%) |
Feb 13, 2012 | 28.82 | 29.08 | 28.64 | 29.00 | 2,430,288 | +0.35(+1.22%) |
Feb 10, 2012 | 28.60 | 28.68 | 28.52 | 28.65 | 1,593,085 | -0.12(-0.42%) |
Feb 09, 2012 | 28.95 | 28.97 | 28.66 | 28.77 | 1,996,181 | -0.05(-0.17%) |
Feb 08, 2012 | 28.90 | 29.02 | 28.69 | 28.82 | 2,356,292 | -0.08(-0.28%) |
Feb 07, 2012 | 29.06 | 29.06 | 28.86 | 28.90 | 1,679,054 | -0.36(-1.23%) |
Feb 06, 2012 | 29.15 | 29.32 | 29.06 | 29.26 | 1,169,442 | -0.14(-0.48%) |
Feb 03, 2012 | 29.00 | 29.40 | 28.96 | 29.40 | 2,422,443 | +0.65(+2.26%) |
Feb 02, 2012 | 28.82 | 28.83 | 28.66 | 28.75 | 1,842,866 | +0.05(+0.17%) |
Feb 01, 2012 | 28.53 | 28.78 | 28.47 | 28.70 | 2,081,799 | +0.14(+0.49%) |
Jan 31, 2012 | 28.56 | 28.67 | 28.38 | 28.56 | 1,974,950 | +0.00(+0.00%) |
Jan 30, 2012 | 28.22 | 28.58 | 28.08 | 28.56 | 980,608 | +0.01(+0.04%) |
Jan 27, 2012 | 28.27 | 28.61 | 28.23 | 28.55 | 1,271,496 | +0.14(+0.49%) |
Jan 26, 2012 | 28.41 | 28.49 | 28.20 | 28.41 | 959,848 | +0.08(+0.28%) |
Jan 25, 2012 | 27.98 | 28.40 | 27.81 | 28.33 | 1,022,519 | +0.28(+1.00%) |
Jan 24, 2012 | 27.65 | 28.12 | 27.60 | 28.05 | 947,808 | +0.09(+0.32%) |
Jan 23, 2012 | 27.80 | 28.00 | 27.66 | 27.96 | 1,066,006 | +0.12(+0.43%) |
Jan 20, 2012 | 27.60 | 27.88 | 27.49 | 27.84 | 1,399,114 | +0.24(+0.87%) |
Jan 19, 2012 | 27.50 | 27.77 | 27.47 | 27.60 | 1,312,728 | +0.21(+0.77%) |
Jan 18, 2012 | 27.03 | 27.44 | 26.86 | 27.39 | 877,667 | +0.36(+1.33%) |
Jan 17, 2012 | 27.10 | 27.29 | 26.98 | 27.03 | 1,362,793 | +0.09(+0.33%) |
Jan 13, 2012 | 26.94 | 27.03 | 26.71 | 26.94 | 1,434,505 | -0.16(-0.59%) |
Jan 12, 2012 | 27.40 | 27.44 | 26.98 | 27.10 | 2,009,386 | -0.13(-0.48%) |
Jan 11, 2012 | 27.08 | 27.33 | 27.04 | 27.23 | 1,061,863 | +0.06(+0.22%) |
Jan 10, 2012 | 27.32 | 27.55 | 26.78 | 27.17 | 1,621,984 | +0.18(+0.67%) |
Jan 09, 2012 | 26.50 | 27.06 | 26.47 | 26.99 | 1,464,606 | +0.56(+2.12%) |
Jan 06, 2012 | 26.83 | 26.98 | 26.40 | 26.43 | 1,823,617 | -0.47(-1.75%) |
Jan 05, 2012 | 26.56 | 27.20 | 26.56 | 26.90 | 1,875,909 | +0.20(+0.75%) |