Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.40 | 32.51 | 31.19 | 32.11 | 2,796,670 | +0.92(+2.96%) |
Mar 29, 2012 | 31.39 | 31.68 | 30.76 | 31.19 | 3,450,648 | -0.46(-1.45%) |
Mar 28, 2012 | 32.30 | 32.52 | 31.41 | 31.64 | 3,126,788 | -0.82(-2.51%) |
Mar 27, 2012 | 32.62 | 32.95 | 32.44 | 32.46 | 2,726,919 | -0.27(-0.84%) |
Mar 26, 2012 | 33.39 | 33.52 | 32.60 | 32.73 | 2,655,062 | -0.31(-0.94%) |
Mar 23, 2012 | 32.61 | 33.26 | 32.47 | 33.04 | 1,738,745 | +0.43(+1.31%) |
Mar 22, 2012 | 33.50 | 33.50 | 32.28 | 32.61 | 3,349,945 | -1.12(-3.32%) |
Mar 21, 2012 | 34.04 | 34.23 | 33.35 | 33.73 | 2,457,093 | -0.68(-1.99%) |
Mar 20, 2012 | 34.80 | 34.81 | 34.03 | 34.42 | 2,907,595 | -0.77(-2.20%) |
Mar 19, 2012 | 35.35 | 35.51 | 34.64 | 35.19 | 1,757,525 | -0.11(-0.32%) |
Mar 16, 2012 | 35.07 | 35.58 | 35.04 | 35.30 | 1,827,922 | +0.42(+1.21%) |
Mar 15, 2012 | 35.05 | 35.26 | 34.28 | 34.88 | 1,807,672 | -0.12(-0.34%) |
Mar 14, 2012 | 35.71 | 35.71 | 34.76 | 35.00 | 1,591,922 | -0.77(-2.15%) |
Mar 13, 2012 | 35.48 | 35.92 | 35.01 | 35.77 | 1,942,345 | +0.54(+1.52%) |
Mar 12, 2012 | 36.23 | 36.23 | 35.05 | 35.23 | 1,269,722 | -0.98(-2.71%) |
Mar 09, 2012 | 36.04 | 37.04 | 35.97 | 36.22 | 1,517,298 | +0.25(+0.69%) |
Mar 08, 2012 | 35.58 | 36.30 | 35.12 | 35.97 | 1,609,140 | +0.80(+2.27%) |
Mar 07, 2012 | 34.33 | 35.33 | 34.09 | 35.17 | 2,115,345 | +0.74(+2.14%) |
Mar 06, 2012 | 34.63 | 34.70 | 34.13 | 34.43 | 1,996,099 | -0.96(-2.72%) |
Mar 05, 2012 | 35.83 | 35.97 | 34.85 | 35.39 | 2,223,271 | -0.77(-2.14%) |
Mar 02, 2012 | 36.97 | 37.23 | 35.97 | 36.17 | 1,755,218 | -0.96(-2.58%) |
Mar 01, 2012 | 36.70 | 37.47 | 36.47 | 37.13 | 2,415,828 | +0.64(+1.76%) |
Feb 29, 2012 | 36.54 | 36.67 | 35.70 | 36.48 | 3,467,252 | -0.04(-0.11%) |
Feb 28, 2012 | 37.22 | 37.29 | 36.20 | 36.52 | 2,231,576 | -0.47(-1.27%) |
Feb 27, 2012 | 36.99 | 37.21 | 36.52 | 36.99 | 1,761,655 | -0.33(-0.89%) |
Feb 24, 2012 | 37.46 | 37.63 | 37.08 | 37.33 | 1,850,402 | +0.01(+0.03%) |
Feb 23, 2012 | 37.58 | 37.83 | 36.85 | 37.32 | 1,984,751 | -0.24(-0.63%) |
Feb 22, 2012 | 37.19 | 38.04 | 37.07 | 37.55 | 2,344,246 | +0.49(+1.32%) |
Feb 21, 2012 | 37.93 | 38.21 | 36.86 | 37.07 | 2,604,555 | -0.60(-1.58%) |
Feb 17, 2012 | 36.89 | 38.09 | 36.64 | 37.66 | 5,613,694 | +1.76(+4.91%) |
Feb 16, 2012 | 35.08 | 35.96 | 34.89 | 35.90 | 2,824,851 | +0.89(+2.53%) |
Feb 15, 2012 | 35.29 | 35.53 | 34.65 | 35.01 | 3,673,309 | -0.15(-0.44%) |
Feb 14, 2012 | 35.19 | 35.50 | 34.78 | 35.17 | 1,627,049 | -0.13(-0.37%) |
Feb 13, 2012 | 35.16 | 35.42 | 34.91 | 35.30 | 2,792,942 | +0.07(+0.19%) |
Feb 10, 2012 | 35.05 | 35.41 | 34.86 | 35.23 | 2,103,589 | -0.40(-1.12%) |
Feb 09, 2012 | 36.17 | 36.21 | 35.39 | 35.63 | 2,800,949 | -0.51(-1.40%) |
Feb 08, 2012 | 36.25 | 36.69 | 35.96 | 36.14 | 2,745,653 | -0.11(-0.31%) |
Feb 07, 2012 | 36.07 | 36.37 | 35.18 | 36.25 | 2,720,378 | +0.02(+0.05%) |
Feb 06, 2012 | 36.27 | 36.56 | 35.94 | 36.23 | 2,895,122 | -0.40(-1.09%) |
Feb 03, 2012 | 37.31 | 37.38 | 36.39 | 36.63 | 2,489,955 | -0.11(-0.31%) |
Feb 02, 2012 | 36.58 | 37.12 | 36.16 | 36.74 | 3,506,668 | +0.18(+0.50%) |
Feb 01, 2012 | 37.30 | 37.45 | 35.82 | 36.56 | 3,730,213 | -0.12(-0.34%) |
Jan 31, 2012 | 37.97 | 38.26 | 35.37 | 36.68 | 5,791,712 | +0.82(+2.29%) |
Jan 30, 2012 | 35.70 | 36.25 | 34.99 | 35.86 | 3,101,243 | -0.14(-0.40%) |
Jan 27, 2012 | 36.01 | 36.42 | 35.73 | 36.01 | 2,758,277 | -0.11(-0.31%) |
Jan 26, 2012 | 37.58 | 38.02 | 35.88 | 36.12 | 2,985,374 | -1.30(-3.48%) |
Jan 25, 2012 | 36.31 | 37.56 | 35.56 | 37.42 | 2,854,412 | +0.84(+2.31%) |
Jan 24, 2012 | 35.29 | 36.63 | 35.20 | 36.58 | 2,505,844 | +0.68(+1.89%) |
Jan 23, 2012 | 35.37 | 36.36 | 34.67 | 35.90 | 4,453,259 | +0.51(+1.43%) |
Jan 20, 2012 | 36.08 | 36.59 | 35.12 | 35.39 | 3,527,302 | -0.80(-2.22%) |
Jan 19, 2012 | 36.27 | 36.72 | 35.97 | 36.20 | 3,744,401 | -0.07(-0.18%) |
Jan 18, 2012 | 34.18 | 36.39 | 34.03 | 36.26 | 4,679,622 | +2.18(+6.38%) |
Jan 17, 2012 | 34.75 | 35.27 | 33.39 | 34.09 | 5,255,104 | -0.70(-2.00%) |
Jan 13, 2012 | 34.95 | 35.60 | 34.48 | 34.78 | 3,002,279 | -0.47(-1.33%) |
Jan 12, 2012 | 37.02 | 37.27 | 35.15 | 35.25 | 5,516,446 | -1.72(-4.65%) |
Jan 11, 2012 | 38.44 | 38.51 | 36.85 | 36.97 | 3,733,273 | -1.75(-4.51%) |
Jan 10, 2012 | 39.26 | 40.78 | 38.57 | 38.72 | 5,446,349 | +0.49(+1.29%) |
Jan 09, 2012 | 37.92 | 38.48 | 37.81 | 38.22 | 2,078,104 | +0.40(+1.07%) |
Jan 06, 2012 | 37.59 | 38.03 | 37.37 | 37.82 | 2,151,670 | +0.34(+0.92%) |
Jan 05, 2012 | 36.59 | 37.61 | 36.38 | 37.47 | 3,094,992 | +0.28(+0.75%) |