Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.55 | 36.66 | 36.39 | 36.64 | 2,529,520 | +0.26(+0.72%) |
Mar 29, 2012 | 36.01 | 36.46 | 35.95 | 36.38 | 3,196,999 | +0.22(+0.61%) |
Mar 28, 2012 | 36.21 | 36.37 | 36.00 | 36.16 | 2,673,560 | -0.10(-0.28%) |
Mar 27, 2012 | 36.10 | 36.27 | 35.98 | 36.26 | 2,275,154 | +0.14(+0.40%) |
Mar 26, 2012 | 35.92 | 36.19 | 35.90 | 36.12 | 1,934,479 | +0.28(+0.79%) |
Mar 23, 2012 | 35.83 | 35.93 | 35.76 | 35.83 | 2,071,258 | -0.08(-0.23%) |
Mar 22, 2012 | 35.86 | 36.02 | 35.75 | 35.92 | 2,369,397 | -0.04(-0.10%) |
Mar 21, 2012 | 36.05 | 36.17 | 35.88 | 35.95 | 1,487,688 | -0.14(-0.38%) |
Mar 20, 2012 | 36.09 | 36.09 | 35.91 | 36.09 | 2,133,829 | +0.08(+0.21%) |
Mar 19, 2012 | 36.09 | 36.32 | 35.97 | 36.02 | 2,250,415 | -0.13(-0.35%) |
Mar 16, 2012 | 36.42 | 36.42 | 36.01 | 36.14 | 4,597,400 | -0.29(-0.79%) |
Mar 15, 2012 | 36.87 | 36.91 | 36.34 | 36.43 | 3,672,655 | -0.32(-0.87%) |
Mar 14, 2012 | 37.25 | 37.32 | 36.69 | 36.75 | 2,534,621 | -0.51(-1.36%) |
Mar 13, 2012 | 37.19 | 37.30 | 37.01 | 37.26 | 1,982,712 | +0.12(+0.32%) |
Mar 12, 2012 | 36.67 | 37.18 | 36.62 | 37.14 | 2,370,521 | +0.51(+1.40%) |
Mar 09, 2012 | 36.67 | 36.67 | 36.42 | 36.62 | 1,539,746 | +0.04(+0.12%) |
Mar 08, 2012 | 36.51 | 36.65 | 36.43 | 36.58 | 1,568,546 | +0.11(+0.29%) |
Mar 07, 2012 | 36.57 | 36.59 | 36.32 | 36.47 | 4,365,935 | -0.13(-0.34%) |
Mar 06, 2012 | 36.42 | 36.62 | 36.26 | 36.60 | 2,573,987 | -0.03(-0.07%) |
Mar 05, 2012 | 36.47 | 36.69 | 36.31 | 36.62 | 1,850,138 | +0.05(+0.14%) |
Mar 02, 2012 | 36.56 | 36.69 | 36.37 | 36.57 | 1,398,770 | +0.01(+0.03%) |
Mar 01, 2012 | 36.41 | 36.69 | 36.36 | 36.56 | 2,202,915 | +0.12(+0.33%) |
Feb 29, 2012 | 36.48 | 36.68 | 36.25 | 36.44 | 3,284,861 | -0.01(-0.02%) |
Feb 28, 2012 | 36.66 | 36.78 | 36.40 | 36.45 | 2,196,768 | -0.20(-0.55%) |
Feb 27, 2012 | 36.74 | 36.98 | 36.55 | 36.65 | 2,437,106 | -0.26(-0.70%) |
Feb 24, 2012 | 36.39 | 36.92 | 36.36 | 36.91 | 3,819,125 | +0.55(+1.52%) |
Feb 23, 2012 | 36.29 | 36.44 | 36.19 | 36.35 | 3,015,587 | +0.06(+0.17%) |
Feb 22, 2012 | 36.22 | 36.47 | 36.20 | 36.29 | 2,500,726 | +0.00(+0.00%) |
Feb 21, 2012 | 36.36 | 36.47 | 36.23 | 36.29 | 2,115,466 | -0.01(-0.02%) |
Feb 17, 2012 | 36.44 | 36.49 | 36.29 | 36.30 | 2,676,252 | -0.02(-0.05%) |
Feb 16, 2012 | 36.18 | 36.57 | 36.18 | 36.32 | 2,515,943 | +0.16(+0.43%) |
Feb 15, 2012 | 36.33 | 36.39 | 36.04 | 36.16 | 2,722,211 | -0.20(-0.55%) |
Feb 14, 2012 | 36.31 | 36.46 | 36.15 | 36.36 | 3,578,390 | +0.04(+0.10%) |
Feb 13, 2012 | 36.86 | 36.89 | 36.30 | 36.32 | 3,134,058 | -0.39(-1.05%) |
Feb 10, 2012 | 36.83 | 36.90 | 36.63 | 36.71 | 3,093,330 | -0.21(-0.57%) |
Feb 09, 2012 | 36.81 | 36.94 | 36.73 | 36.92 | 9,379,958 | +0.05(+0.13%) |
Feb 08, 2012 | 36.80 | 36.90 | 36.53 | 36.87 | 3,015,971 | +0.16(+0.44%) |
Feb 07, 2012 | 36.45 | 36.82 | 36.35 | 36.71 | 2,180,285 | +0.20(+0.56%) |
Feb 06, 2012 | 36.44 | 36.60 | 36.37 | 36.50 | 1,738,097 | -0.01(-0.03%) |
Feb 03, 2012 | 36.71 | 36.84 | 36.32 | 36.52 | 2,608,493 | -0.03(-0.08%) |
Feb 02, 2012 | 36.67 | 36.73 | 36.42 | 36.55 | 2,136,475 | -0.09(-0.24%) |
Feb 01, 2012 | 36.68 | 36.87 | 36.58 | 36.63 | 2,534,311 | +0.03(+0.08%) |
Jan 31, 2012 | 36.55 | 36.72 | 36.42 | 36.60 | 2,640,047 | +0.20(+0.55%) |
Jan 30, 2012 | 36.45 | 36.47 | 36.18 | 36.40 | 9,994,057 | -0.16(-0.42%) |
Jan 27, 2012 | 37.19 | 37.19 | 36.50 | 36.56 | 2,441,919 | -0.55(-1.47%) |
Jan 26, 2012 | 36.84 | 37.12 | 36.84 | 37.11 | 3,902,127 | +0.25(+0.67%) |
Jan 25, 2012 | 36.11 | 36.92 | 35.75 | 36.86 | 4,893,472 | +0.61(+1.70%) |
Jan 24, 2012 | 36.33 | 36.37 | 36.10 | 36.24 | 2,084,544 | -0.15(-0.41%) |
Jan 23, 2012 | 36.47 | 36.62 | 36.35 | 36.39 | 2,694,065 | -0.09(-0.24%) |
Jan 20, 2012 | 36.45 | 36.62 | 36.21 | 36.48 | 2,918,673 | +0.01(+0.03%) |
Jan 19, 2012 | 36.78 | 36.84 | 36.37 | 36.47 | 3,571,809 | -0.34(-0.91%) |
Jan 18, 2012 | 36.84 | 36.93 | 36.66 | 36.80 | 2,266,866 | -0.04(-0.10%) |
Jan 17, 2012 | 36.97 | 37.19 | 36.76 | 36.84 | 2,818,491 | +0.10(+0.27%) |
Jan 13, 2012 | 36.44 | 36.76 | 36.22 | 36.74 | 2,836,823 | +0.12(+0.34%) |
Jan 12, 2012 | 36.86 | 36.86 | 36.57 | 36.62 | 2,718,388 | -0.12(-0.34%) |
Jan 11, 2012 | 36.69 | 36.94 | 36.60 | 36.74 | 3,016,935 | -0.10(-0.27%) |
Jan 10, 2012 | 36.55 | 37.12 | 36.51 | 36.84 | 3,324,022 | +0.04(+0.12%) |
Jan 09, 2012 | 36.83 | 36.88 | 36.68 | 36.80 | 2,111,298 | +0.11(+0.29%) |
Jan 06, 2012 | 37.12 | 37.22 | 36.60 | 36.69 | 4,338,785 | -0.40(-1.07%) |
Jan 05, 2012 | 36.84 | 37.37 | 36.64 | 37.09 | 5,126,630 | -0.10(-0.27%) |