Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.63 | 36.75 | 36.34 | 36.63 | 3,948,882 | +0.22(+0.60%) |
Mar 29, 2012 | 35.99 | 36.47 | 35.82 | 36.41 | 3,722,640 | +0.08(+0.23%) |
Mar 28, 2012 | 36.05 | 36.35 | 35.88 | 36.33 | 7,057,432 | +0.26(+0.72%) |
Mar 27, 2012 | 36.15 | 36.42 | 36.02 | 36.07 | 6,510,657 | +0.02(+0.06%) |
Mar 26, 2012 | 36.11 | 36.48 | 36.00 | 36.04 | 7,564,934 | +0.10(+0.27%) |
Mar 23, 2012 | 36.64 | 36.64 | 35.90 | 35.95 | 6,149,714 | -0.55(-1.52%) |
Mar 22, 2012 | 36.87 | 36.99 | 36.16 | 36.50 | 6,107,438 | +0.04(+0.10%) |
Mar 21, 2012 | 36.58 | 36.91 | 36.30 | 36.47 | 4,557,097 | +0.29(+0.82%) |
Mar 20, 2012 | 36.17 | 36.37 | 35.88 | 36.17 | 4,967,813 | -0.20(-0.54%) |
Mar 19, 2012 | 36.62 | 36.82 | 36.30 | 36.37 | 5,271,448 | -0.39(-1.07%) |
Mar 16, 2012 | 36.53 | 36.94 | 36.43 | 36.76 | 6,658,335 | +0.26(+0.71%) |
Mar 15, 2012 | 36.33 | 36.54 | 36.08 | 36.50 | 4,124,412 | +0.20(+0.54%) |
Mar 14, 2012 | 36.25 | 36.64 | 36.18 | 36.30 | 4,272,269 | -0.04(-0.10%) |
Mar 13, 2012 | 35.70 | 36.37 | 35.53 | 36.34 | 5,792,441 | +0.93(+2.64%) |
Mar 12, 2012 | 35.20 | 35.46 | 35.06 | 35.41 | 3,600,711 | +0.32(+0.90%) |
Mar 09, 2012 | 35.07 | 35.27 | 34.82 | 35.09 | 3,621,331 | +0.22(+0.64%) |
Mar 08, 2012 | 34.65 | 34.95 | 34.37 | 34.87 | 4,948,682 | +0.41(+1.18%) |
Mar 07, 2012 | 34.37 | 34.60 | 34.29 | 34.46 | 6,359,332 | +0.20(+0.59%) |
Mar 06, 2012 | 34.50 | 34.56 | 34.14 | 34.25 | 7,395,751 | -0.53(-1.53%) |
Mar 05, 2012 | 35.10 | 35.22 | 34.66 | 34.79 | 4,617,458 | -0.47(-1.33%) |
Mar 02, 2012 | 35.24 | 35.41 | 35.05 | 35.26 | 4,641,848 | +0.04(+0.10%) |
Mar 01, 2012 | 35.31 | 35.49 | 35.10 | 35.22 | 5,315,937 | -0.09(-0.26%) |
Feb 29, 2012 | 35.67 | 35.69 | 35.21 | 35.31 | 6,911,245 | -0.24(-0.67%) |
Feb 28, 2012 | 35.81 | 35.81 | 35.28 | 35.55 | 6,538,016 | -0.28(-0.78%) |
Feb 27, 2012 | 35.57 | 36.00 | 35.41 | 35.83 | 4,649,595 | +0.12(+0.33%) |
Feb 24, 2012 | 35.87 | 35.90 | 35.55 | 35.71 | 5,791,828 | -0.13(-0.37%) |
Feb 23, 2012 | 36.39 | 36.39 | 35.76 | 35.85 | 6,609,129 | -0.62(-1.71%) |
Feb 22, 2012 | 36.39 | 36.59 | 36.15 | 36.47 | 5,083,121 | +0.06(+0.15%) |
Feb 21, 2012 | 36.40 | 36.68 | 36.33 | 36.42 | 6,306,237 | +0.27(+0.74%) |
Feb 17, 2012 | 36.28 | 36.34 | 36.01 | 36.15 | 5,032,904 | +0.08(+0.23%) |
Feb 16, 2012 | 35.71 | 36.18 | 35.67 | 36.07 | 5,064,464 | +0.29(+0.80%) |
Feb 15, 2012 | 36.28 | 36.28 | 35.60 | 35.78 | 6,142,802 | -0.18(-0.49%) |
Feb 14, 2012 | 36.84 | 36.84 | 34.90 | 35.95 | 9,163,758 | -0.82(-2.23%) |
Feb 13, 2012 | 36.57 | 36.78 | 36.15 | 36.78 | 4,422,897 | +0.42(+1.15%) |
Feb 10, 2012 | 36.32 | 36.41 | 36.09 | 36.36 | 4,295,979 | -0.38(-1.02%) |
Feb 09, 2012 | 36.45 | 36.89 | 36.10 | 36.73 | 5,919,286 | +0.47(+1.31%) |
Feb 08, 2012 | 36.09 | 36.36 | 35.94 | 36.26 | 4,922,005 | +0.10(+0.27%) |
Feb 07, 2012 | 36.07 | 36.57 | 35.70 | 36.16 | 13,813,376 | -1.01(-2.72%) |
Feb 06, 2012 | 36.41 | 37.46 | 36.40 | 37.17 | 7,507,971 | +0.63(+1.73%) |
Feb 03, 2012 | 36.34 | 36.86 | 36.22 | 36.54 | 8,348,286 | +0.70(+1.96%) |
Feb 02, 2012 | 36.29 | 36.36 | 35.83 | 35.84 | 7,639,927 | -0.30(-0.83%) |
Feb 01, 2012 | 36.27 | 36.56 | 35.90 | 36.13 | 6,515,368 | +0.35(+0.97%) |
Jan 31, 2012 | 36.27 | 36.41 | 35.45 | 35.79 | 6,670,859 | -0.24(-0.66%) |
Jan 30, 2012 | 35.82 | 36.02 | 35.52 | 36.02 | 4,865,787 | +0.03(+0.10%) |
Jan 27, 2012 | 36.11 | 36.38 | 35.93 | 35.99 | 5,510,036 | -0.28(-0.77%) |
Jan 26, 2012 | 36.38 | 36.75 | 36.06 | 36.27 | 7,538,598 | -0.02(-0.06%) |
Jan 25, 2012 | 35.27 | 36.51 | 34.95 | 36.29 | 9,626,877 | +1.02(+2.88%) |
Jan 24, 2012 | 34.42 | 35.29 | 34.32 | 35.27 | 6,230,796 | +0.63(+1.81%) |
Jan 23, 2012 | 34.41 | 34.89 | 34.30 | 34.64 | 6,732,670 | +0.29(+0.83%) |
Jan 20, 2012 | 34.64 | 34.64 | 34.10 | 34.36 | 8,024,978 | -0.33(-0.94%) |
Jan 19, 2012 | 34.83 | 34.83 | 34.41 | 34.69 | 6,672,388 | -0.01(-0.02%) |
Jan 18, 2012 | 34.30 | 34.69 | 34.00 | 34.69 | 6,356,529 | +0.53(+1.55%) |
Jan 17, 2012 | 34.30 | 34.79 | 34.12 | 34.16 | 6,531,290 | +0.36(+1.05%) |
Jan 13, 2012 | 33.99 | 34.26 | 33.63 | 33.81 | 7,726,033 | -0.49(-1.44%) |
Jan 12, 2012 | 33.52 | 34.50 | 33.23 | 34.30 | 8,014,745 | +0.99(+2.97%) |
Jan 11, 2012 | 33.59 | 33.71 | 33.24 | 33.31 | 9,742,059 | -0.61(-1.79%) |
Jan 10, 2012 | 33.82 | 34.04 | 33.56 | 33.92 | 6,747,207 | +0.56(+1.69%) |
Jan 09, 2012 | 33.00 | 33.66 | 32.97 | 33.36 | 6,099,013 | +0.52(+1.57%) |
Jan 06, 2012 | 33.39 | 33.58 | 32.74 | 32.84 | 7,027,457 | -0.40(-1.19%) |
Jan 05, 2012 | 33.14 | 33.42 | 32.74 | 33.24 | 8,628,675 | -0.22(-0.65%) |