Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.35 | 36.64 | 35.88 | 36.57 | 1,484,915 | +0.50(+1.40%) |
Mar 29, 2012 | 36.17 | 36.17 | 35.71 | 36.07 | 1,054,806 | -0.43(-1.19%) |
Mar 28, 2012 | 36.70 | 36.70 | 36.08 | 36.51 | 1,046,793 | -0.26(-0.71%) |
Mar 27, 2012 | 36.75 | 36.91 | 36.66 | 36.77 | 1,570,827 | +0.00(+0.00%) |
Mar 26, 2012 | 36.49 | 36.97 | 36.41 | 36.77 | 1,439,235 | +0.62(+1.71%) |
Mar 23, 2012 | 36.02 | 36.24 | 35.62 | 36.15 | 824,914 | +0.12(+0.34%) |
Mar 22, 2012 | 35.95 | 36.31 | 35.78 | 36.03 | 1,033,151 | -0.24(-0.67%) |
Mar 21, 2012 | 36.21 | 36.47 | 35.90 | 36.27 | 1,690,568 | +0.16(+0.43%) |
Mar 20, 2012 | 36.26 | 36.48 | 36.04 | 36.11 | 1,670,137 | -0.28(-0.76%) |
Mar 19, 2012 | 36.87 | 36.90 | 36.32 | 36.39 | 1,619,479 | -0.62(-1.67%) |
Mar 16, 2012 | 36.70 | 37.07 | 36.19 | 37.01 | 2,476,655 | +0.50(+1.36%) |
Mar 15, 2012 | 36.08 | 36.52 | 35.97 | 36.51 | 1,800,116 | +0.44(+1.23%) |
Mar 14, 2012 | 35.95 | 36.39 | 35.89 | 36.07 | 2,072,150 | +0.02(+0.05%) |
Mar 13, 2012 | 34.92 | 36.10 | 34.84 | 36.05 | 3,597,596 | +1.26(+3.62%) |
Mar 12, 2012 | 33.81 | 34.82 | 33.67 | 34.79 | 3,038,387 | +1.05(+3.12%) |
Mar 09, 2012 | 33.55 | 33.98 | 33.26 | 33.74 | 900,912 | +0.27(+0.80%) |
Mar 08, 2012 | 32.69 | 33.52 | 32.62 | 33.47 | 1,210,533 | +1.03(+3.16%) |
Mar 07, 2012 | 32.52 | 32.71 | 32.33 | 32.45 | 1,320,344 | +0.00(+0.00%) |
Mar 06, 2012 | 33.13 | 33.51 | 32.41 | 32.45 | 1,637,526 | -1.03(-3.09%) |
Mar 05, 2012 | 33.68 | 33.79 | 33.47 | 33.48 | 1,318,068 | -0.35(-1.03%) |
Mar 02, 2012 | 33.99 | 34.28 | 33.70 | 33.83 | 1,261,006 | -0.25(-0.74%) |
Mar 01, 2012 | 33.34 | 34.13 | 33.34 | 34.08 | 1,361,112 | +0.54(+1.61%) |
Feb 29, 2012 | 33.66 | 33.93 | 33.47 | 33.54 | 1,311,449 | -0.03(-0.08%) |
Feb 28, 2012 | 34.09 | 34.09 | 33.46 | 33.57 | 1,431,847 | -0.51(-1.50%) |
Feb 27, 2012 | 33.19 | 34.17 | 33.19 | 34.08 | 1,987,717 | +0.30(+0.90%) |
Feb 24, 2012 | 34.05 | 34.19 | 33.78 | 33.78 | 1,614,811 | -0.23(-0.69%) |
Feb 23, 2012 | 33.59 | 34.04 | 33.44 | 34.01 | 1,097,960 | +0.33(+0.98%) |
Feb 22, 2012 | 33.24 | 33.91 | 33.24 | 33.68 | 1,178,338 | +0.11(+0.34%) |
Feb 21, 2012 | 33.53 | 33.61 | 33.16 | 33.57 | 1,460,512 | +0.10(+0.29%) |
Feb 17, 2012 | 33.64 | 33.84 | 33.33 | 33.47 | 895,410 | +0.07(+0.21%) |
Feb 16, 2012 | 33.19 | 33.54 | 33.06 | 33.40 | 1,456,444 | +0.18(+0.55%) |
Feb 15, 2012 | 33.67 | 33.76 | 33.06 | 33.22 | 1,344,322 | -0.23(-0.68%) |
Feb 14, 2012 | 33.18 | 33.52 | 33.13 | 33.45 | 1,572,495 | -0.04(-0.13%) |
Feb 13, 2012 | 33.51 | 33.65 | 33.14 | 33.49 | 1,272,158 | +0.23(+0.70%) |
Feb 10, 2012 | 32.92 | 33.46 | 32.81 | 33.26 | 2,950,749 | +0.06(+0.18%) |
Feb 09, 2012 | 33.27 | 33.37 | 32.86 | 33.20 | 3,204,220 | +0.05(+0.16%) |
Feb 08, 2012 | 29.89 | 33.30 | 29.89 | 33.14 | 4,080,155 | -0.58(-1.72%) |
Feb 07, 2012 | 33.22 | 33.86 | 33.07 | 33.72 | 3,083,026 | +0.29(+0.88%) |
Feb 06, 2012 | 33.10 | 33.52 | 32.93 | 33.43 | 1,309,064 | +0.12(+0.36%) |
Feb 03, 2012 | 32.83 | 33.59 | 32.79 | 33.31 | 1,707,396 | +0.90(+2.78%) |
Feb 02, 2012 | 32.70 | 32.90 | 32.34 | 32.41 | 1,647,451 | -0.12(-0.37%) |
Feb 01, 2012 | 32.54 | 32.89 | 32.27 | 32.53 | 1,970,705 | +0.32(+0.99%) |
Jan 31, 2012 | 32.29 | 32.32 | 31.70 | 32.21 | 1,810,198 | +0.16(+0.49%) |
Jan 30, 2012 | 32.19 | 32.41 | 31.96 | 32.05 | 1,266,897 | -0.53(-1.62%) |
Jan 27, 2012 | 32.80 | 32.97 | 32.48 | 32.58 | 1,655,678 | -0.35(-1.05%) |
Jan 26, 2012 | 33.31 | 33.55 | 32.75 | 32.93 | 2,203,883 | -0.17(-0.52%) |
Jan 25, 2012 | 31.84 | 33.20 | 31.73 | 33.10 | 2,767,658 | +1.19(+3.74%) |
Jan 24, 2012 | 31.57 | 32.00 | 31.34 | 31.91 | 1,598,303 | +0.11(+0.35%) |
Jan 23, 2012 | 31.60 | 32.09 | 31.48 | 31.79 | 2,278,488 | +0.24(+0.77%) |
Jan 20, 2012 | 31.65 | 31.86 | 31.40 | 31.55 | 1,641,936 | -0.07(-0.22%) |
Jan 19, 2012 | 30.91 | 31.73 | 30.84 | 31.62 | 1,728,508 | +0.87(+2.81%) |
Jan 18, 2012 | 30.55 | 30.80 | 30.41 | 30.76 | 2,315,538 | +0.20(+0.65%) |
Jan 17, 2012 | 31.61 | 31.73 | 30.54 | 30.56 | 2,732,580 | -0.53(-1.70%) |
Jan 13, 2012 | 31.50 | 31.65 | 30.97 | 31.09 | 1,247,580 | -0.68(-2.15%) |
Jan 12, 2012 | 31.10 | 31.79 | 31.06 | 31.77 | 2,840,539 | +0.81(+2.63%) |
Jan 11, 2012 | 31.25 | 31.40 | 30.86 | 30.96 | 2,003,067 | -0.48(-1.51%) |
Jan 10, 2012 | 31.43 | 31.69 | 31.28 | 31.43 | 1,800,157 | +0.43(+1.40%) |
Jan 09, 2012 | 31.05 | 31.21 | 30.70 | 31.00 | 2,641,674 | +0.00(+0.00%) |
Jan 06, 2012 | 30.77 | 31.13 | 30.68 | 31.00 | 1,677,775 | +0.12(+0.39%) |
Jan 05, 2012 | 30.00 | 30.88 | 29.99 | 30.88 | 1,964,522 | +0.54(+1.77%) |