Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.75 | 32.87 | 31.54 | 32.46 | 2,766,161 | +0.93(+2.96%) |
Mar 29, 2012 | 31.73 | 32.03 | 31.10 | 31.53 | 3,413,005 | -0.46(-1.45%) |
Mar 28, 2012 | 32.66 | 32.88 | 31.76 | 31.99 | 3,092,677 | -0.82(-2.51%) |
Mar 27, 2012 | 32.98 | 33.31 | 32.79 | 32.82 | 2,697,171 | -0.28(-0.84%) |
Mar 26, 2012 | 33.76 | 33.89 | 32.96 | 33.09 | 2,626,098 | -0.31(-0.94%) |
Mar 23, 2012 | 32.97 | 33.63 | 32.82 | 33.41 | 1,719,777 | +0.43(+1.31%) |
Mar 22, 2012 | 33.86 | 33.86 | 32.63 | 32.97 | 3,313,400 | -1.13(-3.32%) |
Mar 21, 2012 | 34.41 | 34.61 | 33.72 | 34.11 | 2,430,288 | -0.69(-1.99%) |
Mar 20, 2012 | 35.19 | 35.19 | 34.40 | 34.80 | 2,875,876 | -0.78(-2.20%) |
Mar 19, 2012 | 35.74 | 35.90 | 35.02 | 35.58 | 1,738,352 | -0.11(-0.32%) |
Mar 16, 2012 | 35.46 | 35.97 | 35.42 | 35.69 | 1,807,981 | +0.43(+1.21%) |
Mar 15, 2012 | 35.44 | 35.65 | 34.65 | 35.27 | 1,787,952 | -0.12(-0.34%) |
Mar 14, 2012 | 36.10 | 36.10 | 35.15 | 35.39 | 1,574,556 | -0.78(-2.15%) |
Mar 13, 2012 | 35.87 | 36.32 | 35.39 | 36.16 | 1,921,156 | +0.54(+1.52%) |
Mar 12, 2012 | 36.63 | 36.63 | 35.44 | 35.62 | 1,255,870 | -0.99(-2.71%) |
Mar 09, 2012 | 36.43 | 37.45 | 36.36 | 36.61 | 1,500,746 | +0.25(+0.69%) |
Mar 08, 2012 | 35.97 | 36.70 | 35.51 | 36.36 | 1,591,585 | +0.81(+2.27%) |
Mar 07, 2012 | 34.71 | 35.72 | 34.47 | 35.56 | 2,092,268 | +0.75(+2.14%) |
Mar 06, 2012 | 35.01 | 35.08 | 34.51 | 34.81 | 1,974,323 | -0.97(-2.72%) |
Mar 05, 2012 | 36.23 | 36.36 | 35.24 | 35.78 | 2,199,017 | -0.78(-2.14%) |
Mar 02, 2012 | 37.38 | 37.64 | 36.36 | 36.57 | 1,736,071 | -0.97(-2.58%) |
Mar 01, 2012 | 37.11 | 37.88 | 36.87 | 37.54 | 2,389,474 | +0.65(+1.76%) |
Feb 29, 2012 | 36.95 | 37.07 | 36.10 | 36.89 | 3,429,427 | -0.04(-0.11%) |
Feb 28, 2012 | 37.63 | 37.70 | 36.60 | 36.93 | 2,207,232 | -0.48(-1.27%) |
Feb 27, 2012 | 37.40 | 37.62 | 36.92 | 37.40 | 1,742,437 | -0.34(-0.89%) |
Feb 24, 2012 | 37.87 | 38.05 | 37.49 | 37.74 | 1,830,215 | +0.01(+0.03%) |
Feb 23, 2012 | 38.00 | 38.25 | 37.25 | 37.73 | 1,963,099 | -0.24(-0.63%) |
Feb 22, 2012 | 37.60 | 38.46 | 37.48 | 37.97 | 2,318,672 | +0.49(+1.32%) |
Feb 21, 2012 | 38.35 | 38.63 | 37.27 | 37.48 | 2,576,141 | -0.60(-1.58%) |
Feb 17, 2012 | 37.29 | 38.51 | 37.05 | 38.08 | 5,552,453 | +1.78(+4.91%) |
Feb 16, 2012 | 35.47 | 36.36 | 35.28 | 36.30 | 2,794,034 | +0.90(+2.53%) |
Feb 15, 2012 | 35.68 | 35.92 | 35.03 | 35.40 | 3,633,236 | -0.16(-0.44%) |
Feb 14, 2012 | 35.57 | 35.89 | 35.16 | 35.56 | 1,609,299 | -0.13(-0.37%) |
Feb 13, 2012 | 35.55 | 35.81 | 35.29 | 35.69 | 2,762,473 | +0.07(+0.19%) |
Feb 10, 2012 | 35.44 | 35.80 | 35.25 | 35.62 | 2,080,641 | -0.40(-1.12%) |
Feb 09, 2012 | 36.57 | 36.61 | 35.78 | 36.02 | 2,770,394 | -0.51(-1.40%) |
Feb 08, 2012 | 36.65 | 37.09 | 36.36 | 36.54 | 2,715,701 | -0.11(-0.31%) |
Feb 07, 2012 | 36.46 | 36.77 | 35.57 | 36.65 | 2,690,701 | +0.02(+0.05%) |
Feb 06, 2012 | 36.67 | 36.96 | 36.34 | 36.63 | 2,863,538 | -0.40(-1.09%) |
Feb 03, 2012 | 37.72 | 37.79 | 36.79 | 37.03 | 2,462,792 | -0.11(-0.31%) |
Feb 02, 2012 | 36.98 | 37.53 | 36.56 | 37.15 | 3,468,414 | +0.19(+0.50%) |
Feb 01, 2012 | 37.71 | 37.86 | 36.21 | 36.96 | 3,689,519 | -0.13(-0.34%) |
Jan 31, 2012 | 38.39 | 38.68 | 35.76 | 37.09 | 5,728,530 | +0.83(+2.29%) |
Jan 30, 2012 | 36.10 | 36.65 | 35.38 | 36.26 | 3,067,411 | -0.14(-0.40%) |
Jan 27, 2012 | 36.40 | 36.82 | 36.13 | 36.40 | 2,728,186 | -0.11(-0.31%) |
Jan 26, 2012 | 37.99 | 38.43 | 36.27 | 36.52 | 2,952,806 | -1.32(-3.48%) |
Jan 25, 2012 | 36.71 | 37.97 | 35.95 | 37.83 | 2,823,273 | +0.85(+2.31%) |
Jan 24, 2012 | 35.68 | 37.03 | 35.59 | 36.98 | 2,478,507 | +0.69(+1.89%) |
Jan 23, 2012 | 35.76 | 36.76 | 35.05 | 36.30 | 4,404,678 | +0.51(+1.43%) |
Jan 20, 2012 | 36.48 | 37.00 | 35.51 | 35.78 | 3,488,823 | -0.81(-2.22%) |
Jan 19, 2012 | 36.67 | 37.12 | 36.37 | 36.60 | 3,703,552 | -0.07(-0.18%) |
Jan 18, 2012 | 34.55 | 36.79 | 34.40 | 36.66 | 4,628,572 | +2.20(+6.38%) |
Jan 17, 2012 | 35.14 | 35.66 | 33.76 | 34.46 | 5,197,776 | -0.70(-2.00%) |
Jan 13, 2012 | 35.33 | 35.99 | 34.86 | 35.17 | 2,969,526 | -0.47(-1.33%) |
Jan 12, 2012 | 37.42 | 37.68 | 35.54 | 35.64 | 5,456,267 | -1.74(-4.65%) |
Jan 11, 2012 | 38.87 | 38.94 | 37.26 | 37.38 | 3,692,546 | -1.77(-4.51%) |
Jan 10, 2012 | 39.69 | 41.23 | 39.00 | 39.14 | 5,386,934 | +0.50(+1.29%) |
Jan 09, 2012 | 38.34 | 38.91 | 38.22 | 38.65 | 2,055,434 | +0.41(+1.07%) |
Jan 06, 2012 | 38.01 | 38.45 | 37.78 | 38.24 | 2,128,198 | +0.35(+0.92%) |
Jan 05, 2012 | 36.99 | 38.03 | 36.78 | 37.89 | 3,061,228 | +0.28(+0.75%) |