Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.48 | 34.62 | 33.85 | 34.49 | 2,036,351 | +0.42(+1.23%) |
Mar 29, 2012 | 33.77 | 34.19 | 33.32 | 34.07 | 3,169,010 | -0.10(-0.29%) |
Mar 28, 2012 | 35.05 | 35.05 | 33.78 | 34.17 | 2,109,888 | -1.03(-2.93%) |
Mar 27, 2012 | 35.27 | 35.85 | 35.17 | 35.20 | 1,673,321 | -0.06(-0.17%) |
Mar 26, 2012 | 35.70 | 35.76 | 34.99 | 35.26 | 1,528,993 | +0.08(+0.21%) |
Mar 23, 2012 | 34.93 | 35.56 | 34.66 | 35.18 | 1,432,774 | +0.35(+1.01%) |
Mar 22, 2012 | 35.19 | 35.19 | 34.26 | 34.83 | 1,820,276 | -0.95(-2.67%) |
Mar 21, 2012 | 36.74 | 36.83 | 35.60 | 35.79 | 1,456,889 | -0.39(-1.07%) |
Mar 20, 2012 | 36.46 | 36.59 | 35.48 | 36.17 | 2,402,484 | -0.81(-2.20%) |
Mar 19, 2012 | 36.45 | 37.36 | 36.44 | 36.98 | 2,518,877 | +0.55(+1.52%) |
Mar 16, 2012 | 36.24 | 36.69 | 36.04 | 36.43 | 2,213,388 | +0.54(+1.49%) |
Mar 15, 2012 | 35.00 | 35.96 | 34.68 | 35.89 | 2,532,247 | +1.09(+3.13%) |
Mar 14, 2012 | 34.96 | 35.52 | 34.52 | 34.81 | 2,481,512 | -0.21(-0.60%) |
Mar 13, 2012 | 33.99 | 35.04 | 33.99 | 35.01 | 1,831,498 | +1.06(+3.11%) |
Mar 12, 2012 | 34.35 | 35.02 | 33.95 | 33.96 | 1,539,738 | +0.04(+0.13%) |
Mar 09, 2012 | 33.84 | 34.40 | 33.70 | 33.92 | 2,167,547 | +0.55(+1.64%) |
Mar 08, 2012 | 33.62 | 33.85 | 33.16 | 33.37 | 2,186,823 | -0.14(-0.42%) |
Mar 07, 2012 | 34.23 | 34.23 | 33.27 | 33.51 | 3,482,990 | -1.57(-4.47%) |
Mar 06, 2012 | 36.12 | 36.25 | 34.96 | 35.08 | 2,528,363 | -2.74(-7.25%) |
Mar 05, 2012 | 38.95 | 39.08 | 37.70 | 37.82 | 2,344,963 | +0.84(+2.28%) |
Mar 02, 2012 | 36.46 | 37.32 | 36.46 | 36.98 | 1,732,760 | +0.56(+1.55%) |
Mar 01, 2012 | 36.52 | 37.04 | 35.92 | 36.41 | 2,296,212 | +0.03(+0.09%) |
Feb 29, 2012 | 36.61 | 36.75 | 35.81 | 36.38 | 2,410,059 | -0.16(-0.43%) |
Feb 28, 2012 | 36.41 | 36.76 | 35.90 | 36.54 | 1,693,486 | -2.86(-7.25%) |
Feb 27, 2012 | 39.25 | 39.63 | 38.71 | 39.40 | 1,570,639 | +2.82(+7.70%) |
Feb 24, 2012 | 36.44 | 36.66 | 35.86 | 36.58 | 1,941,781 | +0.24(+0.66%) |
Feb 23, 2012 | 37.35 | 37.52 | 36.22 | 36.34 | 2,558,362 | -1.10(-2.93%) |
Feb 22, 2012 | 37.80 | 38.12 | 37.34 | 37.44 | 1,751,916 | -2.93(-7.25%) |
Feb 21, 2012 | 40.76 | 41.11 | 40.26 | 40.36 | 1,624,790 | +2.50(+6.59%) |
Feb 17, 2012 | 36.97 | 38.00 | 36.76 | 37.87 | 2,036,472 | +0.81(+2.17%) |
Feb 16, 2012 | 37.59 | 37.62 | 36.66 | 37.06 | 1,614,576 | -0.32(-0.84%) |
Feb 15, 2012 | 38.01 | 38.06 | 36.90 | 37.38 | 2,025,631 | -0.86(-2.26%) |
Feb 14, 2012 | 38.39 | 38.54 | 37.63 | 38.24 | 1,514,584 | -2.99(-7.25%) |
Feb 13, 2012 | 41.39 | 41.55 | 40.57 | 41.23 | 1,404,634 | +1.65(+4.18%) |
Feb 10, 2012 | 39.56 | 40.00 | 39.22 | 39.58 | 1,839,740 | +0.21(+0.53%) |
Feb 09, 2012 | 40.42 | 40.67 | 39.29 | 39.37 | 1,630,599 | -0.85(-2.13%) |
Feb 08, 2012 | 39.96 | 40.66 | 39.17 | 40.22 | 1,790,949 | +0.05(+0.12%) |
Feb 07, 2012 | 39.68 | 40.22 | 39.48 | 40.17 | 1,486,273 | -3.14(-7.25%) |
Feb 06, 2012 | 42.78 | 43.37 | 42.57 | 43.32 | 1,378,450 | +4.39(+11.27%) |
Feb 03, 2012 | 38.73 | 39.55 | 38.56 | 38.93 | 2,504,389 | +0.33(+0.86%) |
Feb 02, 2012 | 38.17 | 39.08 | 38.09 | 38.60 | 3,064,588 | +0.92(+2.45%) |
Feb 01, 2012 | 38.59 | 38.82 | 36.90 | 37.68 | 2,029,004 | -0.48(-1.26%) |
Jan 31, 2012 | 38.02 | 38.62 | 37.28 | 38.16 | 2,437,286 | -2.98(-7.25%) |
Jan 30, 2012 | 40.99 | 41.64 | 40.19 | 41.14 | 2,260,492 | +1.54(+3.89%) |
Jan 27, 2012 | 41.79 | 42.28 | 39.06 | 39.60 | 4,073,187 | -1.93(-4.64%) |
Jan 26, 2012 | 39.39 | 41.79 | 38.48 | 41.53 | 7,061,397 | -0.64(-1.52%) |
Jan 25, 2012 | 41.67 | 42.30 | 40.76 | 42.17 | 2,055,387 | +0.32(+0.77%) |
Jan 24, 2012 | 42.46 | 42.91 | 41.69 | 41.84 | 1,692,161 | -3.27(-7.25%) |
Jan 23, 2012 | 45.78 | 46.26 | 44.95 | 45.12 | 1,569,372 | +2.27(+5.29%) |
Jan 20, 2012 | 41.47 | 43.99 | 41.32 | 42.85 | 2,996,401 | +1.65(+4.01%) |
Jan 19, 2012 | 41.12 | 41.65 | 40.61 | 41.20 | 1,814,079 | +0.29(+0.71%) |
Jan 18, 2012 | 41.48 | 41.84 | 40.66 | 40.91 | 1,364,355 | -3.20(-7.25%) |
Jan 17, 2012 | 44.72 | 45.11 | 43.84 | 44.10 | 1,265,304 | +2.63(+6.35%) |
Jan 13, 2012 | 41.77 | 41.92 | 40.91 | 41.47 | 1,746,615 | -0.02(-0.06%) |
Jan 12, 2012 | 40.86 | 41.76 | 40.81 | 41.49 | 1,718,424 | +0.43(+1.05%) |
Jan 11, 2012 | 40.83 | 41.57 | 40.71 | 41.06 | 2,318,138 | +1.02(+2.55%) |
Jan 10, 2012 | 40.17 | 40.57 | 39.77 | 40.04 | 1,572,170 | -3.13(-7.25%) |
Jan 09, 2012 | 43.32 | 43.74 | 42.88 | 43.17 | 1,458,028 | +3.16(+7.89%) |
Jan 06, 2012 | 39.97 | 40.12 | 38.95 | 40.02 | 2,869,423 | -0.53(-1.31%) |
Jan 05, 2012 | 41.29 | 41.79 | 40.19 | 40.55 | 2,221,760 | -1.13(-2.71%) |