Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.46 | 39.22 | 38.15 | 38.97 | 2,420,960 | +0.63(+1.64%) |
Mar 29, 2012 | 37.65 | 38.37 | 37.50 | 38.34 | 1,302,353 | +0.37(+0.97%) |
Mar 28, 2012 | 38.83 | 38.87 | 37.79 | 37.97 | 1,669,004 | -0.81(-2.09%) |
Mar 27, 2012 | 38.69 | 39.02 | 38.38 | 38.78 | 1,759,680 | -0.06(-0.15%) |
Mar 26, 2012 | 38.46 | 38.85 | 37.97 | 38.84 | 1,667,737 | +0.74(+1.94%) |
Mar 23, 2012 | 37.81 | 38.17 | 37.52 | 38.10 | 1,486,260 | +0.15(+0.40%) |
Mar 22, 2012 | 38.18 | 38.34 | 37.86 | 37.95 | 1,967,987 | -0.41(-1.07%) |
Mar 21, 2012 | 38.09 | 38.60 | 37.85 | 38.36 | 1,360,340 | +0.33(+0.87%) |
Mar 20, 2012 | 37.70 | 38.15 | 37.50 | 38.03 | 1,764,107 | -0.03(-0.08%) |
Mar 19, 2012 | 37.77 | 38.16 | 37.62 | 38.06 | 1,005,745 | +0.16(+0.42%) |
Mar 16, 2012 | 37.84 | 38.80 | 37.67 | 37.90 | 2,351,990 | +0.14(+0.37%) |
Mar 15, 2012 | 37.14 | 37.77 | 36.89 | 37.76 | 1,624,857 | +0.65(+1.75%) |
Mar 14, 2012 | 37.60 | 38.37 | 37.00 | 37.11 | 2,228,117 | -0.52(-1.38%) |
Mar 13, 2012 | 36.95 | 37.67 | 36.88 | 37.63 | 1,290,130 | +1.03(+2.81%) |
Mar 12, 2012 | 36.73 | 36.86 | 36.10 | 36.60 | 872,312 | -0.17(-0.46%) |
Mar 09, 2012 | 36.52 | 36.82 | 36.05 | 36.77 | 1,330,651 | +0.35(+0.96%) |
Mar 08, 2012 | 36.30 | 36.82 | 36.10 | 36.42 | 1,747,752 | +0.67(+1.87%) |
Mar 07, 2012 | 35.51 | 35.97 | 35.26 | 35.75 | 1,285,612 | +0.44(+1.25%) |
Mar 06, 2012 | 34.69 | 35.48 | 34.60 | 35.31 | 1,993,538 | -0.14(-0.39%) |
Mar 05, 2012 | 36.52 | 36.55 | 35.29 | 35.45 | 2,488,022 | -1.15(-3.14%) |
Mar 02, 2012 | 37.25 | 37.30 | 36.33 | 36.60 | 1,960,012 | -0.72(-1.93%) |
Mar 01, 2012 | 37.74 | 37.80 | 37.16 | 37.32 | 1,254,927 | -0.29(-0.77%) |
Feb 29, 2012 | 36.94 | 37.70 | 36.71 | 37.61 | 3,450,258 | +0.60(+1.62%) |
Feb 28, 2012 | 36.83 | 37.42 | 36.56 | 37.01 | 2,158,027 | +0.03(+0.08%) |
Feb 27, 2012 | 36.21 | 37.19 | 35.54 | 36.98 | 2,621,590 | +0.66(+1.82%) |
Feb 24, 2012 | 37.35 | 37.40 | 36.17 | 36.32 | 1,932,405 | -0.87(-2.34%) |
Feb 23, 2012 | 35.80 | 37.26 | 35.71 | 37.19 | 4,760,508 | +1.29(+3.59%) |
Feb 22, 2012 | 35.34 | 36.32 | 35.34 | 35.90 | 2,433,261 | +0.43(+1.21%) |
Feb 21, 2012 | 35.48 | 35.88 | 35.28 | 35.47 | 2,044,720 | +0.23(+0.65%) |
Feb 17, 2012 | 35.67 | 35.79 | 34.84 | 35.24 | 1,840,185 | -0.62(-1.73%) |
Feb 16, 2012 | 35.03 | 35.95 | 34.72 | 35.86 | 1,676,813 | +0.88(+2.52%) |
Feb 15, 2012 | 34.92 | 35.48 | 34.81 | 34.98 | 1,986,392 | +0.47(+1.36%) |
Feb 14, 2012 | 34.57 | 34.94 | 34.19 | 34.51 | 1,831,868 | -0.30(-0.86%) |
Feb 13, 2012 | 34.85 | 35.17 | 34.02 | 34.81 | 1,435,943 | +0.32(+0.93%) |
Feb 10, 2012 | 34.58 | 35.40 | 34.35 | 34.49 | 889,774 | -0.64(-1.82%) |
Feb 09, 2012 | 35.01 | 35.31 | 34.79 | 35.13 | 1,178,954 | +0.25(+0.70%) |
Feb 08, 2012 | 34.55 | 35.00 | 34.44 | 34.88 | 1,503,132 | +0.30(+0.88%) |
Feb 07, 2012 | 34.34 | 34.64 | 33.95 | 34.58 | 1,507,526 | +0.28(+0.82%) |
Feb 06, 2012 | 35.00 | 35.05 | 34.14 | 34.30 | 1,885,300 | -0.83(-2.35%) |
Feb 03, 2012 | 35.28 | 35.48 | 34.97 | 35.12 | 2,381,533 | +0.12(+0.36%) |
Feb 02, 2012 | 34.80 | 35.18 | 34.75 | 35.00 | 3,618,756 | +0.38(+1.10%) |
Feb 01, 2012 | 34.39 | 34.90 | 34.14 | 34.62 | 3,936,067 | +0.68(+2.00%) |
Jan 31, 2012 | 34.00 | 34.08 | 33.37 | 33.94 | 1,622,474 | +0.21(+0.62%) |
Jan 30, 2012 | 33.60 | 34.01 | 33.35 | 33.73 | 1,658,585 | -0.25(-0.74%) |
Jan 27, 2012 | 33.84 | 34.48 | 33.80 | 33.98 | 2,946,779 | -0.10(-0.29%) |
Jan 26, 2012 | 33.96 | 34.43 | 33.84 | 34.08 | 2,553,681 | +0.13(+0.38%) |
Jan 25, 2012 | 34.55 | 34.55 | 33.70 | 33.95 | 3,035,188 | +0.08(+0.24%) |
Jan 24, 2012 | 33.59 | 34.24 | 33.59 | 33.87 | 3,077,793 | +0.21(+0.62%) |
Jan 23, 2012 | 33.85 | 33.90 | 33.28 | 33.66 | 2,012,381 | -0.15(-0.44%) |
Jan 20, 2012 | 33.51 | 34.04 | 33.34 | 33.81 | 2,346,113 | +0.19(+0.57%) |
Jan 19, 2012 | 33.88 | 34.35 | 33.60 | 33.62 | 3,154,506 | -0.32(-0.94%) |
Jan 18, 2012 | 33.00 | 35.00 | 32.78 | 33.94 | 4,427,346 | +2.29(+7.24%) |
Jan 17, 2012 | 31.70 | 32.26 | 31.47 | 31.65 | 3,178,159 | +0.08(+0.25%) |
Jan 13, 2012 | 31.52 | 32.00 | 31.21 | 31.57 | 2,427,429 | -0.11(-0.35%) |
Jan 12, 2012 | 31.20 | 31.93 | 30.82 | 31.68 | 1,987,211 | +0.48(+1.54%) |
Jan 11, 2012 | 30.69 | 31.65 | 30.59 | 31.20 | 2,710,221 | +0.55(+1.79%) |
Jan 10, 2012 | 30.52 | 31.13 | 30.38 | 30.65 | 2,682,895 | +0.43(+1.42%) |
Jan 09, 2012 | 29.30 | 30.39 | 29.25 | 30.22 | 3,348,474 | +1.91(+6.75%) |
Jan 06, 2012 | 28.41 | 28.55 | 28.02 | 28.31 | 2,435,679 | -0.18(-0.63%) |
Jan 05, 2012 | 28.46 | 28.75 | 28.18 | 28.49 | 2,007,498 | +0.04(+0.14%) |