Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.23 | 37.37 | 36.82 | 37.26 | 3,195,710 | +0.34(+0.92%) |
Mar 29, 2012 | 36.45 | 36.98 | 36.19 | 36.92 | 2,471,595 | +0.07(+0.20%) |
Mar 28, 2012 | 37.38 | 37.42 | 36.33 | 36.85 | 2,907,914 | -0.61(-1.64%) |
Mar 27, 2012 | 37.54 | 37.78 | 37.41 | 37.46 | 2,666,320 | +0.03(+0.08%) |
Mar 26, 2012 | 37.39 | 37.79 | 37.25 | 37.44 | 2,044,534 | +0.51(+1.39%) |
Mar 23, 2012 | 36.79 | 37.21 | 36.26 | 36.92 | 1,528,934 | +0.29(+0.79%) |
Mar 22, 2012 | 36.83 | 37.07 | 36.39 | 36.64 | 1,507,291 | -0.47(-1.26%) |
Mar 21, 2012 | 37.13 | 37.34 | 37.00 | 37.10 | 1,903,896 | -0.01(-0.04%) |
Mar 20, 2012 | 37.12 | 37.39 | 36.87 | 37.12 | 1,966,398 | -0.27(-0.71%) |
Mar 19, 2012 | 37.41 | 37.57 | 37.08 | 37.39 | 1,862,561 | -0.12(-0.33%) |
Mar 16, 2012 | 37.60 | 37.80 | 37.25 | 37.51 | 2,448,290 | +0.06(+0.15%) |
Mar 15, 2012 | 37.31 | 37.49 | 36.91 | 37.45 | 2,598,846 | +0.31(+0.83%) |
Mar 14, 2012 | 37.56 | 37.86 | 37.02 | 37.14 | 2,803,776 | -0.43(-1.15%) |
Mar 13, 2012 | 37.35 | 37.60 | 37.01 | 37.57 | 2,681,583 | +0.50(+1.34%) |
Mar 12, 2012 | 37.45 | 37.45 | 37.02 | 37.08 | 1,552,272 | -0.28(-0.75%) |
Mar 09, 2012 | 37.66 | 37.70 | 37.12 | 37.36 | 3,034,384 | -0.28(-0.74%) |
Mar 08, 2012 | 37.12 | 37.71 | 37.04 | 37.63 | 2,167,433 | +0.93(+2.54%) |
Mar 07, 2012 | 36.04 | 36.83 | 36.00 | 36.70 | 2,288,713 | +0.75(+2.09%) |
Mar 06, 2012 | 36.57 | 36.87 | 35.66 | 35.95 | 3,699,748 | -1.52(-4.06%) |
Mar 05, 2012 | 38.28 | 38.32 | 37.38 | 37.47 | 1,997,441 | -0.94(-2.45%) |
Mar 02, 2012 | 38.53 | 38.84 | 38.15 | 38.41 | 1,546,846 | -0.17(-0.45%) |
Mar 01, 2012 | 38.98 | 39.18 | 38.33 | 38.58 | 2,585,513 | -0.24(-0.63%) |
Feb 29, 2012 | 39.45 | 39.55 | 38.60 | 38.83 | 2,940,564 | -0.60(-1.51%) |
Feb 28, 2012 | 38.87 | 39.45 | 38.58 | 39.42 | 2,886,122 | +0.60(+1.53%) |
Feb 27, 2012 | 38.36 | 39.03 | 37.91 | 38.83 | 2,235,574 | +0.24(+0.61%) |
Feb 24, 2012 | 38.88 | 39.11 | 38.51 | 38.59 | 1,496,700 | -0.18(-0.46%) |
Feb 23, 2012 | 38.63 | 38.87 | 38.37 | 38.77 | 2,226,197 | +0.09(+0.22%) |
Feb 22, 2012 | 38.86 | 38.98 | 38.33 | 38.68 | 2,175,793 | -0.33(-0.85%) |
Feb 21, 2012 | 39.23 | 39.41 | 38.84 | 39.01 | 1,981,396 | -0.16(-0.40%) |
Feb 17, 2012 | 39.38 | 39.42 | 38.90 | 39.17 | 1,656,889 | +0.09(+0.22%) |
Feb 16, 2012 | 38.50 | 39.16 | 38.33 | 39.08 | 2,889,924 | +0.64(+1.66%) |
Feb 15, 2012 | 39.18 | 39.18 | 38.31 | 38.45 | 2,171,377 | -0.39(-1.00%) |
Feb 14, 2012 | 38.70 | 38.95 | 38.32 | 38.83 | 1,889,049 | -0.06(-0.15%) |
Feb 13, 2012 | 39.03 | 39.18 | 38.80 | 38.89 | 2,261,380 | +0.33(+0.86%) |
Feb 10, 2012 | 38.50 | 38.85 | 38.17 | 38.56 | 2,236,954 | -0.55(-1.41%) |
Feb 09, 2012 | 39.06 | 39.33 | 38.74 | 39.11 | 2,784,921 | +0.04(+0.11%) |
Feb 08, 2012 | 38.98 | 39.23 | 38.64 | 39.07 | 2,437,178 | +0.21(+0.54%) |
Feb 07, 2012 | 38.81 | 39.04 | 38.43 | 38.86 | 2,148,830 | -0.09(-0.22%) |
Feb 06, 2012 | 38.25 | 39.09 | 38.12 | 38.95 | 2,745,308 | +0.45(+1.17%) |
Feb 03, 2012 | 38.95 | 39.11 | 38.40 | 38.50 | 3,882,456 | +1.05(+2.82%) |
Feb 02, 2012 | 37.60 | 37.71 | 37.15 | 37.44 | 2,722,357 | -0.17(-0.46%) |
Feb 01, 2012 | 36.51 | 37.83 | 36.48 | 37.61 | 4,456,564 | +1.52(+4.21%) |
Jan 31, 2012 | 36.07 | 36.47 | 35.73 | 36.09 | 4,794,285 | +0.03(+0.08%) |
Jan 30, 2012 | 35.73 | 36.57 | 35.34 | 36.06 | 4,771,645 | -0.09(-0.26%) |
Jan 27, 2012 | 36.62 | 37.56 | 35.26 | 36.16 | 21,610,726 | +2.36(+6.98%) |
Jan 26, 2012 | 33.88 | 34.17 | 33.37 | 33.80 | 2,717,684 | +0.13(+0.38%) |
Jan 25, 2012 | 33.07 | 33.85 | 32.90 | 33.67 | 1,804,858 | +0.49(+1.49%) |
Jan 24, 2012 | 32.81 | 33.17 | 32.72 | 33.17 | 1,387,590 | -0.03(-0.09%) |
Jan 23, 2012 | 33.03 | 33.50 | 32.92 | 33.20 | 991,595 | +0.22(+0.65%) |
Jan 20, 2012 | 33.27 | 33.35 | 32.73 | 32.99 | 1,700,995 | -0.37(-1.10%) |
Jan 19, 2012 | 33.05 | 33.42 | 32.92 | 33.35 | 1,405,662 | +0.31(+0.93%) |
Jan 18, 2012 | 32.35 | 33.04 | 32.22 | 33.04 | 1,741,704 | +0.69(+2.13%) |
Jan 17, 2012 | 33.02 | 33.03 | 32.21 | 32.36 | 1,808,666 | -0.06(-0.20%) |
Jan 13, 2012 | 32.81 | 32.94 | 32.03 | 32.42 | 4,198,241 | -0.64(-1.93%) |
Jan 12, 2012 | 32.29 | 33.12 | 31.68 | 33.06 | 4,705,606 | +0.99(+3.09%) |
Jan 11, 2012 | 30.88 | 32.34 | 30.73 | 32.07 | 4,819,889 | +1.04(+3.35%) |
Jan 10, 2012 | 30.25 | 31.15 | 30.23 | 31.03 | 3,518,088 | +1.30(+4.37%) |
Jan 09, 2012 | 29.86 | 30.00 | 29.57 | 29.73 | 2,186,454 | +0.09(+0.31%) |
Jan 06, 2012 | 28.81 | 29.93 | 28.59 | 29.64 | 3,860,868 | +0.88(+3.04%) |
Jan 05, 2012 | 28.54 | 28.86 | 28.09 | 28.76 | 2,574,767 | +0.01(+0.03%) |