Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.39 | 32.50 | 31.18 | 32.10 | 2,797,790 | +0.92(+2.96%) |
Mar 29, 2012 | 31.38 | 31.67 | 30.75 | 31.17 | 3,452,029 | -0.46(-1.45%) |
Mar 28, 2012 | 32.29 | 32.51 | 31.40 | 31.63 | 3,128,039 | -0.81(-2.51%) |
Mar 27, 2012 | 32.61 | 32.93 | 32.42 | 32.45 | 2,728,010 | -0.27(-0.84%) |
Mar 26, 2012 | 33.38 | 33.51 | 32.59 | 32.72 | 2,656,125 | -0.31(-0.94%) |
Mar 23, 2012 | 32.60 | 33.25 | 32.45 | 33.03 | 1,739,441 | +0.43(+1.31%) |
Mar 22, 2012 | 33.48 | 33.48 | 32.26 | 32.60 | 3,351,286 | -1.12(-3.32%) |
Mar 21, 2012 | 34.02 | 34.22 | 33.34 | 33.72 | 2,458,076 | -0.68(-1.99%) |
Mar 20, 2012 | 34.79 | 34.80 | 34.01 | 34.40 | 2,908,759 | -0.77(-2.20%) |
Mar 19, 2012 | 35.33 | 35.49 | 34.62 | 35.18 | 1,758,229 | -0.11(-0.32%) |
Mar 16, 2012 | 35.06 | 35.56 | 35.02 | 35.29 | 1,828,653 | +0.42(+1.21%) |
Mar 15, 2012 | 35.04 | 35.24 | 34.26 | 34.87 | 1,808,395 | -0.12(-0.34%) |
Mar 14, 2012 | 35.70 | 35.70 | 34.75 | 34.99 | 1,592,559 | -0.77(-2.15%) |
Mar 13, 2012 | 35.46 | 35.91 | 34.99 | 35.75 | 1,943,123 | +0.54(+1.52%) |
Mar 12, 2012 | 36.22 | 36.22 | 35.03 | 35.22 | 1,270,230 | -0.98(-2.71%) |
Mar 09, 2012 | 36.02 | 37.03 | 35.95 | 36.20 | 1,517,906 | +0.25(+0.70%) |
Mar 08, 2012 | 35.56 | 36.29 | 35.11 | 35.95 | 1,609,784 | +0.80(+2.27%) |
Mar 07, 2012 | 34.32 | 35.32 | 34.08 | 35.15 | 2,116,192 | +0.74(+2.14%) |
Mar 06, 2012 | 34.62 | 34.68 | 34.12 | 34.42 | 1,996,898 | -0.96(-2.72%) |
Mar 05, 2012 | 35.82 | 35.95 | 34.84 | 35.38 | 2,224,161 | -0.77(-2.14%) |
Mar 02, 2012 | 36.96 | 37.21 | 35.95 | 36.15 | 1,755,921 | -0.96(-2.58%) |
Mar 01, 2012 | 36.69 | 37.46 | 36.46 | 37.11 | 2,416,795 | +0.64(+1.76%) |
Feb 29, 2012 | 36.53 | 36.65 | 35.69 | 36.47 | 3,468,640 | -0.04(-0.11%) |
Feb 28, 2012 | 37.21 | 37.27 | 36.18 | 36.51 | 2,232,469 | -0.47(-1.27%) |
Feb 27, 2012 | 36.98 | 37.19 | 36.50 | 36.98 | 1,762,361 | -0.33(-0.89%) |
Feb 24, 2012 | 37.44 | 37.62 | 37.06 | 37.31 | 1,851,142 | +0.01(+0.03%) |
Feb 23, 2012 | 37.57 | 37.82 | 36.83 | 37.30 | 1,985,545 | -0.24(-0.63%) |
Feb 22, 2012 | 37.17 | 38.03 | 37.05 | 37.54 | 2,345,184 | +0.49(+1.32%) |
Feb 21, 2012 | 37.91 | 38.19 | 36.84 | 37.05 | 2,605,597 | -0.59(-1.58%) |
Feb 17, 2012 | 36.87 | 38.07 | 36.63 | 37.65 | 5,615,940 | +1.76(+4.91%) |
Feb 16, 2012 | 35.06 | 35.95 | 34.88 | 35.89 | 2,825,982 | +0.89(+2.53%) |
Feb 15, 2012 | 35.28 | 35.52 | 34.64 | 35.00 | 3,674,779 | -0.15(-0.44%) |
Feb 14, 2012 | 35.17 | 35.49 | 34.77 | 35.15 | 1,627,700 | -0.13(-0.37%) |
Feb 13, 2012 | 35.15 | 35.41 | 34.89 | 35.28 | 2,794,060 | +0.07(+0.19%) |
Feb 10, 2012 | 35.03 | 35.39 | 34.85 | 35.22 | 2,104,431 | -0.40(-1.12%) |
Feb 09, 2012 | 36.16 | 36.20 | 35.38 | 35.62 | 2,802,070 | -0.51(-1.40%) |
Feb 08, 2012 | 36.24 | 36.68 | 35.95 | 36.12 | 2,746,752 | -0.11(-0.31%) |
Feb 07, 2012 | 36.05 | 36.35 | 35.17 | 36.24 | 2,721,467 | +0.02(+0.05%) |
Feb 06, 2012 | 36.26 | 36.54 | 35.93 | 36.22 | 2,896,280 | -0.40(-1.09%) |
Feb 03, 2012 | 37.29 | 37.36 | 36.38 | 36.62 | 2,490,952 | -0.11(-0.31%) |
Feb 02, 2012 | 36.56 | 37.11 | 36.15 | 36.73 | 3,508,072 | +0.18(+0.50%) |
Feb 01, 2012 | 37.29 | 37.44 | 35.80 | 36.54 | 3,731,705 | -0.12(-0.34%) |
Jan 31, 2012 | 37.96 | 38.24 | 35.36 | 36.67 | 5,794,030 | +0.82(+2.29%) |
Jan 30, 2012 | 35.69 | 36.24 | 34.98 | 35.85 | 3,102,484 | -0.14(-0.40%) |
Jan 27, 2012 | 35.99 | 36.40 | 35.72 | 35.99 | 2,759,380 | -0.11(-0.31%) |
Jan 26, 2012 | 37.56 | 38.00 | 35.86 | 36.10 | 2,986,568 | -1.30(-3.48%) |
Jan 25, 2012 | 36.29 | 37.54 | 35.55 | 37.41 | 2,855,554 | +0.84(+2.31%) |
Jan 24, 2012 | 35.27 | 36.62 | 35.18 | 36.56 | 2,506,846 | +0.68(+1.89%) |
Jan 23, 2012 | 35.36 | 36.35 | 34.65 | 35.88 | 4,455,041 | +0.51(+1.43%) |
Jan 20, 2012 | 36.07 | 36.58 | 35.11 | 35.38 | 3,528,714 | -0.80(-2.22%) |
Jan 19, 2012 | 36.25 | 36.70 | 35.96 | 36.18 | 3,745,899 | -0.07(-0.18%) |
Jan 18, 2012 | 34.16 | 36.38 | 34.01 | 36.25 | 4,681,495 | +2.17(+6.38%) |
Jan 17, 2012 | 34.74 | 35.26 | 33.38 | 34.07 | 5,257,207 | -0.70(-2.00%) |
Jan 13, 2012 | 34.93 | 35.59 | 34.46 | 34.77 | 3,003,480 | -0.47(-1.33%) |
Jan 12, 2012 | 37.00 | 37.26 | 35.14 | 35.24 | 5,518,654 | -1.72(-4.65%) |
Jan 11, 2012 | 38.43 | 38.50 | 36.84 | 36.95 | 3,734,767 | -1.75(-4.51%) |
Jan 10, 2012 | 39.24 | 40.76 | 38.56 | 38.70 | 5,448,528 | +0.49(+1.29%) |
Jan 09, 2012 | 37.91 | 38.47 | 37.79 | 38.21 | 2,078,935 | +0.40(+1.07%) |
Jan 06, 2012 | 37.58 | 38.02 | 37.35 | 37.80 | 2,152,531 | +0.34(+0.92%) |
Jan 05, 2012 | 36.57 | 37.60 | 36.37 | 37.46 | 3,096,230 | +0.28(+0.75%) |