Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.61 | 36.72 | 36.31 | 36.60 | 3,951,806 | +0.22(+0.60%) |
Mar 29, 2012 | 35.96 | 36.45 | 35.79 | 36.38 | 3,725,396 | +0.08(+0.23%) |
Mar 28, 2012 | 36.03 | 36.33 | 35.85 | 36.30 | 7,062,658 | +0.26(+0.72%) |
Mar 27, 2012 | 36.12 | 36.40 | 36.00 | 36.04 | 6,515,478 | +0.02(+0.06%) |
Mar 26, 2012 | 36.08 | 36.45 | 35.97 | 36.02 | 7,570,536 | +0.10(+0.27%) |
Mar 23, 2012 | 36.61 | 36.61 | 35.88 | 35.92 | 6,154,268 | -0.55(-1.52%) |
Mar 22, 2012 | 36.84 | 36.96 | 36.13 | 36.47 | 6,111,961 | +0.04(+0.10%) |
Mar 21, 2012 | 36.55 | 36.88 | 36.28 | 36.44 | 4,560,472 | +0.29(+0.82%) |
Mar 20, 2012 | 36.14 | 36.34 | 35.86 | 36.14 | 4,971,492 | -0.20(-0.54%) |
Mar 19, 2012 | 36.59 | 36.79 | 36.27 | 36.34 | 5,275,352 | -0.39(-1.07%) |
Mar 16, 2012 | 36.50 | 36.92 | 36.40 | 36.73 | 6,663,266 | +0.26(+0.71%) |
Mar 15, 2012 | 36.30 | 36.51 | 36.05 | 36.47 | 4,127,466 | +0.20(+0.54%) |
Mar 14, 2012 | 36.22 | 36.61 | 36.15 | 36.28 | 4,275,433 | -0.04(-0.10%) |
Mar 13, 2012 | 35.67 | 36.35 | 35.50 | 36.31 | 5,796,730 | +0.93(+2.64%) |
Mar 12, 2012 | 35.18 | 35.44 | 35.04 | 35.38 | 3,603,377 | +0.32(+0.90%) |
Mar 09, 2012 | 35.04 | 35.24 | 34.79 | 35.06 | 3,624,013 | +0.22(+0.64%) |
Mar 08, 2012 | 34.63 | 34.92 | 34.34 | 34.84 | 4,952,347 | +0.41(+1.18%) |
Mar 07, 2012 | 34.34 | 34.57 | 34.26 | 34.43 | 6,364,041 | +0.20(+0.59%) |
Mar 06, 2012 | 34.47 | 34.53 | 34.11 | 34.23 | 7,401,227 | -0.53(-1.53%) |
Mar 05, 2012 | 35.08 | 35.19 | 34.63 | 34.76 | 4,620,878 | -0.47(-1.33%) |
Mar 02, 2012 | 35.22 | 35.39 | 35.03 | 35.23 | 4,645,285 | +0.04(+0.10%) |
Mar 01, 2012 | 35.29 | 35.46 | 35.07 | 35.20 | 5,319,874 | -0.09(-0.26%) |
Feb 29, 2012 | 35.65 | 35.67 | 35.18 | 35.29 | 6,916,363 | -0.24(-0.67%) |
Feb 28, 2012 | 35.78 | 35.78 | 35.25 | 35.53 | 6,542,858 | -0.28(-0.78%) |
Feb 27, 2012 | 35.54 | 35.98 | 35.38 | 35.81 | 4,653,038 | +0.12(+0.33%) |
Feb 24, 2012 | 35.84 | 35.87 | 35.53 | 35.69 | 5,796,117 | -0.13(-0.37%) |
Feb 23, 2012 | 36.36 | 36.36 | 35.74 | 35.82 | 6,614,023 | -0.62(-1.71%) |
Feb 22, 2012 | 36.36 | 36.56 | 36.12 | 36.45 | 5,086,885 | +0.06(+0.15%) |
Feb 21, 2012 | 36.37 | 36.65 | 36.30 | 36.39 | 6,310,906 | +0.27(+0.74%) |
Feb 17, 2012 | 36.25 | 36.31 | 35.98 | 36.12 | 5,036,631 | +0.08(+0.23%) |
Feb 16, 2012 | 35.69 | 36.15 | 35.65 | 36.04 | 5,068,214 | +0.29(+0.80%) |
Feb 15, 2012 | 36.25 | 36.25 | 35.57 | 35.75 | 6,147,350 | -0.18(-0.49%) |
Feb 14, 2012 | 36.81 | 36.81 | 34.88 | 35.93 | 9,170,543 | -0.82(-2.23%) |
Feb 13, 2012 | 36.54 | 36.75 | 36.12 | 36.75 | 4,426,172 | +0.42(+1.15%) |
Feb 10, 2012 | 36.29 | 36.39 | 36.07 | 36.33 | 4,299,160 | -0.38(-1.02%) |
Feb 09, 2012 | 36.43 | 36.86 | 36.07 | 36.71 | 5,923,668 | +0.47(+1.31%) |
Feb 08, 2012 | 36.07 | 36.33 | 35.91 | 36.23 | 4,925,649 | +0.10(+0.27%) |
Feb 07, 2012 | 36.05 | 36.54 | 35.67 | 36.14 | 13,823,603 | -1.01(-2.72%) |
Feb 06, 2012 | 36.38 | 37.43 | 36.37 | 37.14 | 7,513,529 | +0.63(+1.73%) |
Feb 03, 2012 | 36.32 | 36.83 | 36.19 | 36.51 | 8,354,466 | +0.70(+1.96%) |
Feb 02, 2012 | 36.27 | 36.33 | 35.80 | 35.81 | 7,645,583 | -0.30(-0.83%) |
Feb 01, 2012 | 36.25 | 36.53 | 35.87 | 36.11 | 6,520,191 | +0.35(+0.97%) |
Jan 31, 2012 | 36.24 | 36.38 | 35.42 | 35.76 | 6,675,798 | -0.24(-0.66%) |
Jan 30, 2012 | 35.79 | 36.00 | 35.50 | 36.00 | 4,869,390 | +0.03(+0.10%) |
Jan 27, 2012 | 36.09 | 36.35 | 35.91 | 35.96 | 5,514,115 | -0.28(-0.77%) |
Jan 26, 2012 | 36.35 | 36.72 | 36.03 | 36.24 | 7,544,179 | -0.02(-0.06%) |
Jan 25, 2012 | 35.24 | 36.48 | 34.92 | 36.26 | 9,634,005 | +1.02(+2.88%) |
Jan 24, 2012 | 34.40 | 35.27 | 34.29 | 35.24 | 6,235,409 | +0.63(+1.81%) |
Jan 23, 2012 | 34.39 | 34.86 | 34.28 | 34.62 | 6,737,655 | +0.29(+0.83%) |
Jan 20, 2012 | 34.61 | 34.61 | 34.08 | 34.33 | 8,030,919 | -0.33(-0.94%) |
Jan 19, 2012 | 34.80 | 34.80 | 34.38 | 34.66 | 6,677,328 | -0.01(-0.02%) |
Jan 18, 2012 | 34.28 | 34.67 | 33.97 | 34.67 | 6,361,235 | +0.53(+1.55%) |
Jan 17, 2012 | 34.27 | 34.76 | 34.10 | 34.14 | 6,536,126 | +0.35(+1.05%) |
Jan 13, 2012 | 33.96 | 34.24 | 33.61 | 33.78 | 7,731,753 | -0.49(-1.44%) |
Jan 12, 2012 | 33.50 | 34.47 | 33.21 | 34.28 | 8,020,679 | +0.99(+2.97%) |
Jan 11, 2012 | 33.56 | 33.69 | 33.22 | 33.29 | 9,749,271 | -0.61(-1.79%) |
Jan 10, 2012 | 33.80 | 34.01 | 33.54 | 33.89 | 6,752,203 | +0.56(+1.69%) |
Jan 09, 2012 | 32.98 | 33.64 | 32.94 | 33.33 | 6,103,529 | +0.52(+1.57%) |
Jan 06, 2012 | 33.37 | 33.55 | 32.72 | 32.82 | 7,032,660 | -0.40(-1.19%) |
Jan 05, 2012 | 33.12 | 33.39 | 32.71 | 33.21 | 8,635,063 | -0.22(-0.65%) |