Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.54 | 37.90 | 37.08 | 37.21 | 2,478,162 | -0.09(-0.24%) |
Mar 29, 2012 | 36.93 | 37.42 | 36.87 | 37.30 | 2,705,270 | +0.14(+0.38%) |
Mar 28, 2012 | 38.25 | 38.30 | 36.69 | 37.16 | 3,551,798 | -1.19(-3.09%) |
Mar 27, 2012 | 38.49 | 39.02 | 38.26 | 38.34 | 2,364,634 | -0.06(-0.16%) |
Mar 26, 2012 | 38.79 | 38.94 | 38.24 | 38.40 | 2,871,983 | -0.02(-0.06%) |
Mar 23, 2012 | 38.96 | 39.02 | 37.85 | 38.42 | 2,776,026 | -0.55(-1.42%) |
Mar 22, 2012 | 39.00 | 39.83 | 38.66 | 38.98 | 2,012,644 | -0.26(-0.65%) |
Mar 21, 2012 | 39.70 | 39.85 | 39.17 | 39.24 | 2,236,302 | -0.43(-1.10%) |
Mar 20, 2012 | 39.19 | 39.94 | 38.63 | 39.67 | 3,665,275 | +0.57(+1.46%) |
Mar 19, 2012 | 39.30 | 39.45 | 38.91 | 39.10 | 3,018,884 | -0.26(-0.65%) |
Mar 16, 2012 | 39.63 | 39.81 | 38.97 | 39.36 | 4,118,732 | -0.30(-0.76%) |
Mar 15, 2012 | 40.20 | 40.40 | 39.23 | 39.66 | 4,320,167 | -0.50(-1.23%) |
Mar 14, 2012 | 38.63 | 40.58 | 38.63 | 40.15 | 6,856,001 | +1.44(+3.72%) |
Mar 13, 2012 | 38.40 | 38.75 | 37.80 | 38.71 | 3,075,839 | +0.63(+1.65%) |
Mar 12, 2012 | 38.01 | 38.93 | 37.77 | 38.08 | 2,490,104 | -0.02(-0.04%) |
Mar 09, 2012 | 37.11 | 38.36 | 36.86 | 38.09 | 3,021,366 | +0.98(+2.65%) |
Mar 08, 2012 | 36.71 | 37.58 | 36.09 | 37.11 | 3,591,658 | +0.80(+2.19%) |
Mar 07, 2012 | 36.18 | 36.56 | 35.66 | 36.32 | 2,825,492 | +0.49(+1.36%) |
Mar 06, 2012 | 36.26 | 36.68 | 35.59 | 35.83 | 4,412,177 | -0.92(-2.51%) |
Mar 05, 2012 | 36.14 | 37.03 | 36.08 | 36.75 | 3,860,157 | +0.54(+1.49%) |
Mar 02, 2012 | 35.30 | 36.52 | 35.30 | 36.21 | 3,624,502 | +0.71(+2.01%) |
Mar 01, 2012 | 34.60 | 35.93 | 34.50 | 35.50 | 4,841,317 | +1.16(+3.36%) |
Feb 29, 2012 | 35.87 | 35.90 | 34.25 | 34.34 | 6,100,241 | -1.51(-4.21%) |
Feb 28, 2012 | 35.99 | 36.15 | 35.49 | 35.85 | 3,801,745 | -0.17(-0.46%) |
Feb 27, 2012 | 35.87 | 36.39 | 35.81 | 36.02 | 3,019,122 | -0.09(-0.25%) |
Feb 24, 2012 | 36.29 | 36.64 | 35.96 | 36.11 | 2,960,496 | -0.03(-0.08%) |
Feb 23, 2012 | 35.70 | 36.23 | 35.27 | 36.14 | 3,435,968 | +0.47(+1.31%) |
Feb 22, 2012 | 35.69 | 36.19 | 35.49 | 35.67 | 2,599,702 | -0.19(-0.52%) |
Feb 21, 2012 | 36.47 | 36.56 | 35.63 | 35.86 | 3,167,004 | -0.37(-1.03%) |
Feb 17, 2012 | 36.10 | 36.57 | 35.78 | 36.23 | 3,576,450 | -0.01(-0.02%) |
Feb 16, 2012 | 36.02 | 36.64 | 35.66 | 36.24 | 3,850,404 | +0.14(+0.39%) |
Feb 15, 2012 | 36.95 | 37.69 | 35.89 | 36.09 | 16,295,314 | +2.77(+8.32%) |
Feb 14, 2012 | 33.30 | 33.52 | 32.44 | 33.32 | 5,550,211 | -0.06(-0.18%) |
Feb 13, 2012 | 33.89 | 33.92 | 33.06 | 33.38 | 2,697,225 | -0.30(-0.89%) |
Feb 10, 2012 | 33.47 | 34.06 | 33.29 | 33.68 | 3,181,920 | -0.31(-0.90%) |
Feb 09, 2012 | 33.57 | 34.07 | 33.08 | 33.99 | 2,510,688 | +0.56(+1.68%) |
Feb 08, 2012 | 33.58 | 34.14 | 33.21 | 33.43 | 3,217,023 | +0.01(+0.02%) |
Feb 07, 2012 | 32.92 | 34.22 | 32.42 | 33.42 | 7,307,473 | +0.28(+0.83%) |
Feb 06, 2012 | 30.18 | 33.14 | 30.09 | 33.14 | 11,813,971 | +2.87(+9.48%) |
Feb 03, 2012 | 30.61 | 30.80 | 30.08 | 30.27 | 11,699,035 | +0.08(+0.27%) |
Feb 02, 2012 | 31.12 | 31.62 | 30.12 | 30.19 | 23,975,438 | -4.81(-13.73%) |
Feb 01, 2012 | 34.39 | 35.46 | 34.30 | 35.00 | 3,276,272 | +0.67(+1.94%) |
Jan 31, 2012 | 35.03 | 35.07 | 34.20 | 34.33 | 3,257,328 | -0.64(-1.84%) |
Jan 30, 2012 | 34.88 | 35.05 | 34.24 | 34.97 | 3,310,739 | -0.32(-0.91%) |
Jan 27, 2012 | 34.08 | 35.54 | 33.85 | 35.29 | 3,898,595 | +1.01(+2.94%) |
Jan 26, 2012 | 35.05 | 35.28 | 34.15 | 34.29 | 3,462,712 | -0.72(-2.05%) |
Jan 25, 2012 | 34.18 | 35.17 | 33.73 | 35.00 | 4,431,651 | +0.87(+2.56%) |
Jan 24, 2012 | 32.99 | 34.40 | 32.99 | 34.13 | 4,145,945 | +1.08(+3.26%) |
Jan 23, 2012 | 33.55 | 33.82 | 32.71 | 33.05 | 4,881,855 | -0.21(-0.63%) |
Jan 20, 2012 | 35.05 | 35.05 | 33.18 | 33.26 | 8,490,642 | -1.92(-5.46%) |
Jan 19, 2012 | 35.61 | 35.89 | 35.05 | 35.18 | 3,972,403 | -0.24(-0.68%) |
Jan 18, 2012 | 34.15 | 35.53 | 33.91 | 35.42 | 3,784,478 | +1.30(+3.81%) |
Jan 17, 2012 | 33.97 | 34.56 | 33.86 | 34.12 | 3,182,960 | +0.50(+1.49%) |
Jan 13, 2012 | 33.25 | 34.22 | 32.88 | 33.62 | 4,142,456 | +0.19(+0.56%) |
Jan 12, 2012 | 33.86 | 34.24 | 33.37 | 33.43 | 4,737,113 | -0.39(-1.15%) |
Jan 11, 2012 | 33.40 | 33.91 | 33.14 | 33.82 | 3,709,700 | +0.22(+0.67%) |
Jan 10, 2012 | 33.70 | 34.17 | 33.28 | 33.60 | 8,221,836 | -0.50(-1.47%) |
Jan 09, 2012 | 33.11 | 34.15 | 32.55 | 34.10 | 6,063,917 | +0.54(+1.60%) |
Jan 06, 2012 | 34.38 | 34.38 | 33.52 | 33.56 | 3,247,269 | -0.73(-2.14%) |
Jan 05, 2012 | 34.65 | 34.90 | 33.27 | 34.29 | 5,555,483 | -1.02(-2.90%) |