Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.69 | 39.88 | 39.31 | 39.62 | 1,371,040 | +0.19(+0.48%) |
Mar 29, 2012 | 39.27 | 39.46 | 38.78 | 39.43 | 1,386,180 | -0.05(-0.13%) |
Mar 28, 2012 | 39.67 | 39.76 | 39.02 | 39.49 | 994,438 | -0.20(-0.49%) |
Mar 27, 2012 | 39.93 | 39.95 | 39.59 | 39.68 | 1,087,265 | -0.27(-0.68%) |
Mar 26, 2012 | 39.68 | 39.95 | 39.53 | 39.95 | 1,429,761 | +0.55(+1.38%) |
Mar 23, 2012 | 39.63 | 39.63 | 38.98 | 39.41 | 1,325,222 | -0.11(-0.28%) |
Mar 22, 2012 | 39.60 | 39.83 | 39.26 | 39.52 | 1,978,913 | -0.50(-1.26%) |
Mar 21, 2012 | 38.49 | 40.21 | 38.33 | 40.02 | 3,138,655 | +1.44(+3.73%) |
Mar 20, 2012 | 38.97 | 39.03 | 38.42 | 38.58 | 1,405,989 | -0.69(-1.76%) |
Mar 19, 2012 | 38.76 | 39.42 | 38.76 | 39.27 | 2,843,926 | +0.25(+0.63%) |
Mar 16, 2012 | 37.89 | 39.32 | 37.89 | 39.03 | 4,104,560 | +1.07(+2.83%) |
Mar 15, 2012 | 37.56 | 38.11 | 37.48 | 37.95 | 1,821,961 | +0.32(+0.86%) |
Mar 14, 2012 | 38.30 | 38.33 | 37.38 | 37.63 | 1,828,476 | -0.68(-1.78%) |
Mar 13, 2012 | 37.76 | 38.32 | 37.71 | 38.31 | 2,216,038 | +0.78(+2.09%) |
Mar 12, 2012 | 37.67 | 37.78 | 37.22 | 37.53 | 1,169,486 | -0.24(-0.63%) |
Mar 09, 2012 | 37.36 | 37.82 | 36.93 | 37.76 | 1,346,485 | +0.43(+1.14%) |
Mar 08, 2012 | 37.36 | 37.48 | 36.95 | 37.34 | 1,401,827 | +0.31(+0.83%) |
Mar 07, 2012 | 37.15 | 37.20 | 36.88 | 37.03 | 1,930,333 | -0.03(-0.09%) |
Mar 06, 2012 | 37.33 | 37.53 | 36.96 | 37.07 | 2,107,167 | -0.60(-1.61%) |
Mar 05, 2012 | 37.59 | 38.00 | 37.54 | 37.67 | 2,288,300 | -0.09(-0.23%) |
Mar 02, 2012 | 37.59 | 37.89 | 37.48 | 37.76 | 2,353,604 | +0.04(+0.11%) |
Mar 01, 2012 | 37.33 | 37.88 | 37.00 | 37.71 | 2,515,806 | +0.51(+1.36%) |
Feb 29, 2012 | 36.26 | 37.22 | 36.20 | 37.21 | 3,470,455 | +1.00(+2.76%) |
Feb 28, 2012 | 36.77 | 36.82 | 36.03 | 36.21 | 2,510,649 | -0.54(-1.46%) |
Feb 27, 2012 | 36.62 | 37.05 | 36.48 | 36.74 | 1,616,308 | -0.18(-0.48%) |
Feb 24, 2012 | 37.52 | 37.52 | 36.82 | 36.92 | 1,467,647 | -0.42(-1.12%) |
Feb 23, 2012 | 37.07 | 37.54 | 37.03 | 37.34 | 1,496,010 | +0.21(+0.57%) |
Feb 22, 2012 | 37.48 | 37.53 | 37.06 | 37.13 | 1,834,504 | -0.38(-1.02%) |
Feb 21, 2012 | 37.40 | 37.72 | 36.63 | 37.51 | 2,472,879 | -0.25(-0.65%) |
Feb 17, 2012 | 38.06 | 38.24 | 37.49 | 37.76 | 1,962,161 | -0.31(-0.81%) |
Feb 16, 2012 | 37.41 | 38.34 | 37.19 | 38.06 | 2,882,002 | +1.87(+5.18%) |
Feb 15, 2012 | 37.32 | 37.32 | 36.14 | 36.19 | 2,861,708 | -1.06(-2.84%) |
Feb 14, 2012 | 37.24 | 37.43 | 37.06 | 37.25 | 1,760,735 | -0.03(-0.07%) |
Feb 13, 2012 | 36.90 | 37.29 | 36.61 | 37.27 | 1,402,945 | +0.61(+1.67%) |
Feb 10, 2012 | 36.29 | 36.73 | 36.24 | 36.66 | 1,469,414 | -0.03(-0.09%) |
Feb 09, 2012 | 36.41 | 36.86 | 36.41 | 36.69 | 1,205,684 | +0.36(+0.98%) |
Feb 08, 2012 | 36.51 | 36.70 | 36.14 | 36.33 | 1,659,920 | -0.29(-0.79%) |
Feb 07, 2012 | 36.93 | 36.93 | 36.42 | 36.62 | 2,136,708 | -0.41(-1.10%) |
Feb 06, 2012 | 37.67 | 37.79 | 36.96 | 37.03 | 1,490,485 | -0.93(-2.45%) |
Feb 03, 2012 | 37.50 | 37.99 | 37.21 | 37.96 | 2,173,573 | +0.94(+2.53%) |
Feb 02, 2012 | 37.70 | 37.94 | 36.85 | 37.02 | 1,805,617 | -0.58(-1.54%) |
Feb 01, 2012 | 37.91 | 37.91 | 37.36 | 37.60 | 1,976,630 | -0.43(-1.14%) |
Jan 31, 2012 | 37.99 | 38.27 | 37.27 | 38.04 | 4,336,483 | +0.12(+0.31%) |
Jan 30, 2012 | 37.37 | 38.08 | 37.24 | 37.92 | 1,587,325 | +0.01(+0.02%) |
Jan 27, 2012 | 37.92 | 38.09 | 37.64 | 37.91 | 1,100,809 | -0.19(-0.49%) |
Jan 26, 2012 | 38.00 | 38.34 | 37.77 | 38.10 | 1,247,704 | +0.41(+1.08%) |
Jan 25, 2012 | 37.48 | 37.78 | 37.19 | 37.69 | 2,018,588 | +0.32(+0.87%) |
Jan 24, 2012 | 37.45 | 37.63 | 37.15 | 37.36 | 1,194,193 | -0.32(-0.84%) |
Jan 23, 2012 | 37.66 | 38.11 | 37.42 | 37.68 | 1,380,841 | -0.15(-0.41%) |
Jan 20, 2012 | 37.91 | 37.99 | 37.61 | 37.83 | 1,788,511 | -0.01(-0.02%) |
Jan 19, 2012 | 37.01 | 38.00 | 37.01 | 37.84 | 1,769,890 | +0.95(+2.59%) |
Jan 18, 2012 | 36.36 | 36.94 | 36.32 | 36.89 | 1,406,689 | +0.60(+1.67%) |
Jan 17, 2012 | 36.73 | 36.81 | 36.17 | 36.28 | 1,221,563 | -0.09(-0.23%) |
Jan 13, 2012 | 36.09 | 36.48 | 35.64 | 36.37 | 1,755,817 | +0.08(+0.21%) |
Jan 12, 2012 | 36.33 | 36.81 | 36.22 | 36.29 | 1,918,500 | +0.09(+0.24%) |
Jan 11, 2012 | 36.07 | 36.32 | 35.87 | 36.21 | 2,220,876 | -0.01(-0.02%) |
Jan 10, 2012 | 36.04 | 36.92 | 35.97 | 36.21 | 1,735,526 | +0.67(+1.89%) |
Jan 09, 2012 | 35.40 | 35.65 | 35.29 | 35.54 | 1,357,209 | +0.05(+0.14%) |
Jan 06, 2012 | 34.93 | 35.64 | 34.93 | 35.49 | 1,668,209 | +0.55(+1.56%) |
Jan 05, 2012 | 35.17 | 35.20 | 34.76 | 34.95 | 1,520,909 | -0.32(-0.89%) |