Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.57 | 38.05 | 37.34 | 37.55 | 2,585,906 | +0.46(+1.24%) |
Mar 29, 2012 | 37.17 | 37.31 | 36.84 | 37.09 | 2,607,807 | -0.40(-1.06%) |
Mar 28, 2012 | 38.11 | 38.11 | 37.17 | 37.49 | 2,068,969 | -0.60(-1.59%) |
Mar 27, 2012 | 38.72 | 38.99 | 38.09 | 38.09 | 2,265,595 | -0.53(-1.37%) |
Mar 26, 2012 | 37.98 | 38.79 | 37.84 | 38.62 | 4,010,873 | +1.09(+2.89%) |
Mar 23, 2012 | 37.43 | 37.66 | 36.65 | 37.53 | 1,603,150 | +0.11(+0.31%) |
Mar 22, 2012 | 37.53 | 37.84 | 37.11 | 37.42 | 1,286,947 | -0.59(-1.55%) |
Mar 21, 2012 | 37.81 | 38.11 | 37.58 | 38.01 | 2,391,337 | +0.20(+0.53%) |
Mar 20, 2012 | 38.19 | 38.26 | 37.71 | 37.81 | 2,386,575 | -0.06(-0.16%) |
Mar 19, 2012 | 37.57 | 37.95 | 37.06 | 37.87 | 1,473,699 | +0.08(+0.22%) |
Mar 16, 2012 | 37.79 | 37.99 | 37.51 | 37.79 | 2,646,643 | +0.05(+0.12%) |
Mar 15, 2012 | 38.10 | 38.17 | 37.49 | 37.74 | 2,109,060 | -0.33(-0.86%) |
Mar 14, 2012 | 37.95 | 38.50 | 37.58 | 38.07 | 3,495,584 | +0.31(+0.81%) |
Mar 13, 2012 | 37.00 | 37.79 | 36.76 | 37.76 | 2,353,993 | +0.96(+2.60%) |
Mar 12, 2012 | 36.03 | 37.02 | 35.90 | 36.81 | 3,789,242 | +0.94(+2.62%) |
Mar 09, 2012 | 35.32 | 35.93 | 35.22 | 35.87 | 2,032,149 | +0.70(+1.98%) |
Mar 08, 2012 | 35.09 | 35.60 | 35.02 | 35.17 | 1,538,512 | +0.28(+0.81%) |
Mar 07, 2012 | 34.62 | 35.01 | 34.61 | 34.89 | 1,833,014 | +0.37(+1.06%) |
Mar 06, 2012 | 35.08 | 35.19 | 34.35 | 34.52 | 1,863,508 | -1.04(-2.93%) |
Mar 05, 2012 | 35.65 | 35.72 | 35.11 | 35.56 | 1,129,694 | -0.29(-0.81%) |
Mar 02, 2012 | 36.15 | 36.26 | 35.60 | 35.85 | 1,262,182 | -0.31(-0.85%) |
Mar 01, 2012 | 35.65 | 36.41 | 35.65 | 36.16 | 1,336,581 | +0.52(+1.46%) |
Feb 29, 2012 | 35.80 | 36.09 | 35.52 | 35.64 | 1,819,724 | -0.15(-0.43%) |
Feb 28, 2012 | 36.00 | 36.09 | 35.46 | 35.79 | 1,470,340 | -0.22(-0.62%) |
Feb 27, 2012 | 35.61 | 36.10 | 35.25 | 36.01 | 1,726,040 | +0.02(+0.06%) |
Feb 24, 2012 | 36.16 | 36.62 | 35.80 | 35.99 | 1,925,817 | -0.14(-0.38%) |
Feb 23, 2012 | 35.78 | 36.17 | 35.31 | 36.13 | 2,039,027 | +0.32(+0.90%) |
Feb 22, 2012 | 35.09 | 36.05 | 35.09 | 35.80 | 3,941,619 | +0.79(+2.25%) |
Feb 21, 2012 | 35.28 | 35.48 | 34.86 | 35.02 | 1,619,683 | -0.21(-0.61%) |
Feb 17, 2012 | 35.00 | 35.27 | 34.60 | 35.23 | 2,390,075 | +0.47(+1.34%) |
Feb 16, 2012 | 34.70 | 35.16 | 34.63 | 34.76 | 2,315,218 | -0.02(-0.05%) |
Feb 15, 2012 | 35.57 | 35.60 | 34.58 | 34.78 | 1,649,626 | -0.67(-1.89%) |
Feb 14, 2012 | 35.22 | 35.56 | 34.95 | 35.45 | 1,673,633 | +0.02(+0.06%) |
Feb 13, 2012 | 35.42 | 35.55 | 35.13 | 35.43 | 1,826,917 | +0.29(+0.82%) |
Feb 10, 2012 | 35.06 | 35.38 | 35.02 | 35.14 | 1,730,467 | -0.36(-1.01%) |
Feb 09, 2012 | 35.34 | 35.58 | 35.01 | 35.50 | 1,966,944 | +0.15(+0.43%) |
Feb 08, 2012 | 35.23 | 35.98 | 34.95 | 35.35 | 3,349,523 | +0.34(+0.98%) |
Feb 07, 2012 | 34.56 | 35.10 | 34.33 | 35.00 | 1,923,641 | +0.45(+1.30%) |
Feb 06, 2012 | 34.88 | 35.06 | 34.52 | 34.55 | 2,144,048 | -0.60(-1.71%) |
Feb 03, 2012 | 34.28 | 35.21 | 34.21 | 35.16 | 3,254,084 | +1.11(+3.25%) |
Feb 02, 2012 | 34.19 | 34.30 | 33.88 | 34.05 | 2,396,706 | +0.17(+0.49%) |
Feb 01, 2012 | 34.09 | 34.10 | 33.65 | 33.88 | 2,303,506 | +0.19(+0.57%) |
Jan 31, 2012 | 33.62 | 33.75 | 33.46 | 33.69 | 2,427,207 | +0.21(+0.64%) |
Jan 30, 2012 | 33.46 | 33.83 | 33.13 | 33.48 | 2,066,991 | -0.33(-0.97%) |
Jan 27, 2012 | 33.78 | 34.04 | 33.49 | 33.81 | 2,476,239 | -0.16(-0.47%) |
Jan 26, 2012 | 34.19 | 34.79 | 33.75 | 33.97 | 3,938,837 | -0.18(-0.54%) |
Jan 25, 2012 | 32.55 | 34.26 | 32.55 | 34.15 | 4,450,742 | +1.12(+3.39%) |
Jan 24, 2012 | 31.90 | 33.09 | 31.57 | 33.03 | 6,404,147 | +1.11(+3.46%) |
Jan 23, 2012 | 31.95 | 32.07 | 31.24 | 31.92 | 3,474,684 | -0.07(-0.21%) |
Jan 20, 2012 | 32.02 | 32.32 | 31.84 | 31.99 | 2,059,358 | -0.07(-0.21%) |
Jan 19, 2012 | 31.95 | 32.28 | 31.60 | 32.06 | 1,621,597 | +0.12(+0.38%) |
Jan 18, 2012 | 31.67 | 32.06 | 31.65 | 31.94 | 2,092,309 | +0.36(+1.13%) |
Jan 17, 2012 | 32.45 | 32.65 | 31.55 | 31.58 | 3,631,263 | -0.47(-1.45%) |
Jan 13, 2012 | 30.76 | 32.08 | 30.71 | 32.05 | 5,165,427 | +0.98(+3.14%) |
Jan 12, 2012 | 30.50 | 31.09 | 30.08 | 31.07 | 2,162,029 | +0.66(+2.16%) |
Jan 11, 2012 | 30.51 | 30.64 | 30.22 | 30.41 | 1,727,506 | -0.34(-1.09%) |
Jan 10, 2012 | 30.42 | 30.77 | 30.19 | 30.75 | 2,619,937 | +0.75(+2.49%) |
Jan 09, 2012 | 30.30 | 30.42 | 29.92 | 30.00 | 2,678,561 | -0.18(-0.58%) |
Jan 06, 2012 | 30.43 | 30.55 | 30.04 | 30.18 | 1,809,972 | -0.24(-0.78%) |
Jan 05, 2012 | 29.95 | 30.48 | 29.68 | 30.41 | 1,938,084 | +0.18(+0.58%) |