Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.76 | 36.80 | 36.54 | 36.76 | 2,591,210 | +0.26(+0.73%) |
Mar 29, 2012 | 36.44 | 36.56 | 36.20 | 36.50 | 2,353,892 | -0.20(-0.55%) |
Mar 28, 2012 | 36.91 | 36.91 | 36.50 | 36.70 | 1,197,927 | -0.21(-0.57%) |
Mar 27, 2012 | 37.11 | 37.11 | 36.89 | 36.91 | 631,441 | -0.12(-0.32%) |
Mar 26, 2012 | 36.88 | 37.04 | 36.82 | 37.03 | 534,441 | +0.48(+1.32%) |
Mar 23, 2012 | 36.37 | 36.57 | 36.21 | 36.54 | 301,730 | +0.17(+0.47%) |
Mar 22, 2012 | 36.31 | 36.43 | 36.19 | 36.37 | 1,019,531 | -0.32(-0.87%) |
Mar 21, 2012 | 36.84 | 36.85 | 36.54 | 36.69 | 815,443 | -0.17(-0.46%) |
Mar 20, 2012 | 36.75 | 36.89 | 36.61 | 36.86 | 506,719 | -0.27(-0.73%) |
Mar 19, 2012 | 37.00 | 37.24 | 36.87 | 37.14 | 674,161 | +0.16(+0.42%) |
Mar 16, 2012 | 36.98 | 37.10 | 36.96 | 36.98 | 638,970 | +0.07(+0.19%) |
Mar 15, 2012 | 36.71 | 36.93 | 36.64 | 36.91 | 2,162,454 | +0.25(+0.68%) |
Mar 14, 2012 | 36.81 | 36.84 | 36.55 | 36.66 | 2,194,873 | -0.16(-0.42%) |
Mar 13, 2012 | 36.43 | 36.83 | 36.36 | 36.82 | 610,429 | +0.59(+1.63%) |
Mar 12, 2012 | 36.25 | 36.28 | 36.08 | 36.22 | 856,460 | -0.07(-0.19%) |
Mar 09, 2012 | 36.30 | 36.39 | 36.19 | 36.29 | 547,589 | +0.05(+0.15%) |
Mar 08, 2012 | 36.02 | 36.35 | 36.01 | 36.24 | 443,791 | +0.58(+1.64%) |
Mar 07, 2012 | 35.52 | 35.73 | 35.44 | 35.66 | 714,199 | +0.40(+1.13%) |
Mar 06, 2012 | 35.55 | 35.55 | 35.23 | 35.26 | 727,739 | -0.95(-2.62%) |
Mar 05, 2012 | 36.27 | 36.33 | 36.07 | 36.21 | 543,795 | -0.19(-0.53%) |
Mar 02, 2012 | 36.45 | 36.52 | 36.32 | 36.40 | 801,571 | -0.23(-0.62%) |
Mar 01, 2012 | 36.48 | 36.68 | 36.48 | 36.63 | 1,040,246 | +0.27(+0.75%) |
Feb 29, 2012 | 36.64 | 36.74 | 36.28 | 36.36 | 2,270,305 | -0.22(-0.60%) |
Feb 28, 2012 | 36.36 | 36.57 | 36.22 | 36.57 | 1,366,513 | +0.34(+0.95%) |
Feb 27, 2012 | 36.04 | 36.33 | 35.90 | 36.23 | 931,886 | -0.16(-0.43%) |
Feb 24, 2012 | 36.29 | 36.43 | 36.28 | 36.39 | 955,685 | +0.18(+0.49%) |
Feb 23, 2012 | 36.04 | 36.22 | 35.87 | 36.21 | 1,056,686 | +0.16(+0.43%) |
Feb 22, 2012 | 36.07 | 36.13 | 35.97 | 36.05 | 536,446 | -0.08(-0.22%) |
Feb 21, 2012 | 36.26 | 36.32 | 36.02 | 36.13 | 909,010 | +0.07(+0.19%) |
Feb 17, 2012 | 36.04 | 36.15 | 35.95 | 36.06 | 827,456 | +0.10(+0.28%) |
Feb 16, 2012 | 35.55 | 36.01 | 35.48 | 35.96 | 1,072,710 | +0.44(+1.23%) |
Feb 15, 2012 | 35.83 | 35.85 | 35.48 | 35.52 | 1,322,032 | -0.09(-0.24%) |
Feb 14, 2012 | 35.66 | 35.68 | 35.34 | 35.61 | 694,495 | -0.17(-0.48%) |
Feb 13, 2012 | 35.76 | 35.81 | 35.61 | 35.78 | 546,441 | +0.39(+1.10%) |
Feb 10, 2012 | 35.44 | 35.44 | 35.24 | 35.39 | 701,469 | -0.45(-1.26%) |
Feb 09, 2012 | 35.88 | 35.95 | 35.69 | 35.84 | 1,181,886 | +0.01(+0.02%) |
Feb 08, 2012 | 35.80 | 35.94 | 35.66 | 35.83 | 1,608,829 | +0.10(+0.28%) |
Feb 07, 2012 | 35.45 | 35.79 | 35.42 | 35.73 | 1,335,905 | +0.13(+0.37%) |
Feb 06, 2012 | 35.48 | 35.60 | 35.41 | 35.60 | 808,811 | -0.15(-0.41%) |
Feb 03, 2012 | 35.55 | 35.75 | 35.45 | 35.75 | 995,176 | +0.50(+1.41%) |
Feb 02, 2012 | 35.17 | 35.35 | 35.09 | 35.25 | 1,284,660 | +0.16(+0.47%) |
Feb 01, 2012 | 35.02 | 35.28 | 35.01 | 35.09 | 2,402,890 | +0.44(+1.28%) |
Jan 31, 2012 | 34.93 | 34.94 | 34.51 | 34.64 | 1,449,053 | +0.07(+0.20%) |
Jan 30, 2012 | 34.42 | 34.66 | 34.28 | 34.57 | 1,279,187 | -0.28(-0.80%) |
Jan 27, 2012 | 34.66 | 34.91 | 34.66 | 34.85 | 651,042 | +0.04(+0.11%) |
Jan 26, 2012 | 35.04 | 35.17 | 34.67 | 34.81 | 594,873 | -0.04(-0.11%) |
Jan 25, 2012 | 34.46 | 34.95 | 34.31 | 34.85 | 803,867 | +0.32(+0.92%) |
Jan 24, 2012 | 34.27 | 34.57 | 34.26 | 34.53 | 1,265,585 | -0.10(-0.29%) |
Jan 23, 2012 | 34.57 | 34.78 | 34.49 | 34.64 | 494,100 | +0.13(+0.38%) |
Jan 20, 2012 | 34.36 | 34.53 | 34.35 | 34.50 | 380,251 | +0.06(+0.18%) |
Jan 19, 2012 | 34.38 | 34.50 | 34.27 | 34.44 | 411,705 | +0.29(+0.84%) |
Jan 18, 2012 | 33.70 | 34.18 | 33.69 | 34.15 | 523,893 | +0.52(+1.55%) |
Jan 17, 2012 | 33.71 | 33.87 | 33.60 | 33.63 | 892,208 | +0.28(+0.84%) |
Jan 13, 2012 | 33.33 | 33.39 | 33.05 | 33.35 | 490,553 | -0.27(-0.81%) |
Jan 12, 2012 | 33.65 | 33.73 | 33.40 | 33.62 | 500,973 | +0.02(+0.05%) |
Jan 11, 2012 | 33.44 | 33.65 | 33.32 | 33.61 | 554,106 | +0.12(+0.35%) |
Jan 10, 2012 | 33.69 | 33.72 | 33.49 | 33.49 | 919,308 | +0.30(+0.89%) |
Jan 09, 2012 | 33.16 | 33.21 | 33.00 | 33.19 | 1,102,659 | +0.12(+0.35%) |
Jan 06, 2012 | 33.32 | 33.32 | 32.99 | 33.08 | 785,463 | -0.26(-0.77%) |
Jan 05, 2012 | 33.13 | 33.40 | 32.97 | 33.33 | 342,996 | -0.13(-0.40%) |