Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.77 | 36.88 | 36.48 | 36.76 | 3,934,133 | +0.22(+0.60%) |
Mar 29, 2012 | 36.12 | 36.61 | 35.95 | 36.55 | 3,708,735 | +0.08(+0.23%) |
Mar 28, 2012 | 36.19 | 36.49 | 36.01 | 36.46 | 7,031,072 | +0.26(+0.72%) |
Mar 27, 2012 | 36.29 | 36.56 | 36.16 | 36.20 | 6,486,339 | +0.02(+0.06%) |
Mar 26, 2012 | 36.24 | 36.62 | 36.13 | 36.18 | 7,536,678 | +0.10(+0.27%) |
Mar 23, 2012 | 36.78 | 36.78 | 36.04 | 36.08 | 6,126,744 | -0.56(-1.52%) |
Mar 22, 2012 | 37.00 | 37.12 | 36.29 | 36.64 | 6,084,626 | +0.04(+0.10%) |
Mar 21, 2012 | 36.72 | 37.05 | 36.44 | 36.60 | 4,540,076 | +0.30(+0.82%) |
Mar 20, 2012 | 36.31 | 36.50 | 36.02 | 36.31 | 4,949,258 | -0.20(-0.54%) |
Mar 19, 2012 | 36.76 | 36.95 | 36.43 | 36.50 | 5,251,759 | -0.39(-1.07%) |
Mar 16, 2012 | 36.67 | 37.08 | 36.57 | 36.90 | 6,633,466 | +0.26(+0.71%) |
Mar 15, 2012 | 36.46 | 36.67 | 36.22 | 36.64 | 4,109,007 | +0.20(+0.54%) |
Mar 14, 2012 | 36.38 | 36.78 | 36.31 | 36.44 | 4,256,312 | -0.04(-0.10%) |
Mar 13, 2012 | 35.83 | 36.51 | 35.66 | 36.48 | 5,770,806 | +0.94(+2.64%) |
Mar 12, 2012 | 35.33 | 35.60 | 35.19 | 35.54 | 3,587,262 | +0.32(+0.90%) |
Mar 09, 2012 | 35.20 | 35.40 | 34.95 | 35.22 | 3,607,805 | +0.23(+0.64%) |
Mar 08, 2012 | 34.78 | 35.08 | 34.50 | 35.00 | 4,930,198 | +0.41(+1.18%) |
Mar 07, 2012 | 34.50 | 34.73 | 34.42 | 34.59 | 6,335,579 | +0.20(+0.59%) |
Mar 06, 2012 | 34.63 | 34.69 | 34.26 | 34.38 | 7,368,127 | -0.54(-1.53%) |
Mar 05, 2012 | 35.24 | 35.35 | 34.79 | 34.92 | 4,600,212 | -0.47(-1.33%) |
Mar 02, 2012 | 35.38 | 35.55 | 35.19 | 35.39 | 4,624,510 | +0.04(+0.10%) |
Mar 01, 2012 | 35.45 | 35.62 | 35.23 | 35.36 | 5,296,082 | -0.09(-0.26%) |
Feb 29, 2012 | 35.81 | 35.83 | 35.34 | 35.45 | 6,885,431 | -0.24(-0.67%) |
Feb 28, 2012 | 35.94 | 35.94 | 35.41 | 35.69 | 6,513,596 | -0.28(-0.78%) |
Feb 27, 2012 | 35.70 | 36.14 | 35.54 | 35.97 | 4,632,228 | +0.12(+0.33%) |
Feb 24, 2012 | 36.00 | 36.03 | 35.69 | 35.85 | 5,770,195 | -0.13(-0.37%) |
Feb 23, 2012 | 36.53 | 36.53 | 35.90 | 35.98 | 6,584,443 | -0.63(-1.71%) |
Feb 22, 2012 | 36.53 | 36.72 | 36.29 | 36.61 | 5,064,135 | +0.06(+0.15%) |
Feb 21, 2012 | 36.53 | 36.81 | 36.46 | 36.55 | 6,282,682 | +0.27(+0.74%) |
Feb 17, 2012 | 36.41 | 36.48 | 36.14 | 36.29 | 5,014,106 | +0.08(+0.23%) |
Feb 16, 2012 | 35.85 | 36.31 | 35.81 | 36.20 | 5,045,547 | +0.29(+0.80%) |
Feb 15, 2012 | 36.41 | 36.41 | 35.73 | 35.91 | 6,119,858 | -0.18(-0.49%) |
Feb 14, 2012 | 36.98 | 36.98 | 35.03 | 36.09 | 9,129,531 | -0.82(-2.23%) |
Feb 13, 2012 | 36.70 | 36.91 | 36.28 | 36.91 | 4,406,378 | +0.42(+1.15%) |
Feb 10, 2012 | 36.45 | 36.55 | 36.23 | 36.49 | 4,279,934 | -0.38(-1.02%) |
Feb 09, 2012 | 36.59 | 37.03 | 36.24 | 36.87 | 5,897,177 | +0.48(+1.31%) |
Feb 08, 2012 | 36.23 | 36.49 | 36.07 | 36.40 | 4,903,621 | +0.10(+0.27%) |
Feb 07, 2012 | 36.21 | 36.70 | 35.83 | 36.30 | 13,761,782 | -1.01(-2.72%) |
Feb 06, 2012 | 36.54 | 37.60 | 36.54 | 37.31 | 7,479,928 | +0.64(+1.73%) |
Feb 03, 2012 | 36.48 | 37.00 | 36.35 | 36.68 | 8,317,104 | +0.71(+1.96%) |
Feb 02, 2012 | 36.43 | 36.49 | 35.96 | 35.97 | 7,611,392 | -0.30(-0.83%) |
Feb 01, 2012 | 36.41 | 36.70 | 36.03 | 36.27 | 6,491,033 | +0.35(+0.97%) |
Jan 31, 2012 | 36.40 | 36.54 | 35.58 | 35.92 | 6,645,943 | -0.24(-0.66%) |
Jan 30, 2012 | 35.96 | 36.16 | 35.65 | 36.16 | 4,847,613 | +0.04(+0.10%) |
Jan 27, 2012 | 36.25 | 36.52 | 36.07 | 36.12 | 5,489,455 | -0.28(-0.77%) |
Jan 26, 2012 | 36.51 | 36.89 | 36.19 | 36.40 | 7,510,441 | -0.02(-0.06%) |
Jan 25, 2012 | 35.40 | 36.65 | 35.08 | 36.42 | 9,590,921 | +1.02(+2.88%) |
Jan 24, 2012 | 34.55 | 35.42 | 34.45 | 35.40 | 6,207,524 | +0.63(+1.81%) |
Jan 23, 2012 | 34.54 | 35.02 | 34.43 | 34.77 | 6,707,524 | +0.29(+0.83%) |
Jan 20, 2012 | 34.77 | 34.77 | 34.23 | 34.49 | 7,995,004 | -0.33(-0.94%) |
Jan 19, 2012 | 34.96 | 34.96 | 34.54 | 34.82 | 6,647,466 | -0.01(-0.02%) |
Jan 18, 2012 | 34.43 | 34.82 | 34.12 | 34.82 | 6,332,787 | +0.53(+1.55%) |
Jan 17, 2012 | 34.42 | 34.92 | 34.25 | 34.29 | 6,506,895 | +0.36(+1.05%) |
Jan 13, 2012 | 34.12 | 34.39 | 33.76 | 33.94 | 7,697,176 | -0.50(-1.44%) |
Jan 12, 2012 | 33.65 | 34.63 | 33.35 | 34.43 | 7,984,810 | +0.99(+2.97%) |
Jan 11, 2012 | 33.71 | 33.84 | 33.37 | 33.44 | 9,705,672 | -0.61(-1.79%) |
Jan 10, 2012 | 33.95 | 34.17 | 33.69 | 34.05 | 6,722,006 | +0.57(+1.69%) |
Jan 09, 2012 | 33.12 | 33.79 | 33.09 | 33.48 | 6,076,233 | +0.52(+1.57%) |
Jan 06, 2012 | 33.52 | 33.70 | 32.87 | 32.96 | 7,001,209 | -0.40(-1.19%) |
Jan 05, 2012 | 33.26 | 33.54 | 32.86 | 33.36 | 8,596,447 | -0.22(-0.65%) |