Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.14 | 37.34 | 36.89 | 37.33 | 1,337,739 | +0.37(+1.01%) |
Mar 29, 2012 | 36.84 | 37.05 | 36.76 | 36.95 | 1,035,955 | -0.15(-0.40%) |
Mar 28, 2012 | 37.14 | 37.33 | 36.89 | 37.10 | 1,107,611 | -0.06(-0.15%) |
Mar 27, 2012 | 37.39 | 37.50 | 37.14 | 37.16 | 1,000,188 | -0.16(-0.43%) |
Mar 26, 2012 | 37.03 | 37.32 | 36.87 | 37.32 | 946,155 | +0.63(+1.71%) |
Mar 23, 2012 | 36.47 | 36.72 | 36.30 | 36.69 | 876,470 | +0.37(+1.01%) |
Mar 22, 2012 | 36.63 | 36.64 | 36.30 | 36.33 | 1,218,589 | -0.51(-1.37%) |
Mar 21, 2012 | 37.17 | 37.20 | 36.82 | 36.83 | 1,224,122 | -0.34(-0.91%) |
Mar 20, 2012 | 36.93 | 37.60 | 36.84 | 37.17 | 1,249,349 | +0.02(+0.05%) |
Mar 19, 2012 | 36.93 | 37.24 | 36.88 | 37.15 | 831,801 | +0.19(+0.51%) |
Mar 16, 2012 | 37.12 | 37.18 | 36.77 | 36.96 | 1,775,619 | -0.07(-0.20%) |
Mar 15, 2012 | 36.60 | 37.08 | 36.29 | 37.04 | 1,054,057 | +0.51(+1.38%) |
Mar 14, 2012 | 36.87 | 36.95 | 36.41 | 36.53 | 723,792 | -0.26(-0.71%) |
Mar 13, 2012 | 36.29 | 36.82 | 36.12 | 36.79 | 1,170,211 | +0.68(+1.89%) |
Mar 12, 2012 | 36.19 | 36.23 | 35.95 | 36.11 | 613,768 | -0.07(-0.21%) |
Mar 09, 2012 | 35.91 | 36.25 | 35.85 | 36.19 | 853,140 | +0.31(+0.86%) |
Mar 08, 2012 | 36.07 | 36.08 | 35.62 | 35.88 | 1,064,803 | +0.10(+0.29%) |
Mar 07, 2012 | 35.78 | 35.88 | 35.57 | 35.77 | 848,637 | +0.05(+0.13%) |
Mar 06, 2012 | 36.05 | 36.09 | 35.68 | 35.73 | 1,290,171 | -0.65(-1.78%) |
Mar 05, 2012 | 36.30 | 36.42 | 36.11 | 36.37 | 789,182 | -0.02(-0.05%) |
Mar 02, 2012 | 36.63 | 36.73 | 36.34 | 36.39 | 698,036 | -0.34(-0.92%) |
Mar 01, 2012 | 36.66 | 36.92 | 36.58 | 36.73 | 822,851 | +0.08(+0.23%) |
Feb 29, 2012 | 36.82 | 36.95 | 36.54 | 36.64 | 1,500,180 | -0.20(-0.53%) |
Feb 28, 2012 | 36.83 | 36.87 | 36.50 | 36.84 | 1,222,271 | +0.13(+0.36%) |
Feb 27, 2012 | 36.25 | 36.84 | 36.24 | 36.71 | 989,732 | +0.12(+0.33%) |
Feb 24, 2012 | 36.60 | 36.76 | 36.49 | 36.59 | 1,018,746 | -0.03(-0.08%) |
Feb 23, 2012 | 36.20 | 36.66 | 36.15 | 36.61 | 1,170,365 | +0.43(+1.19%) |
Feb 22, 2012 | 36.27 | 36.48 | 36.15 | 36.18 | 1,211,798 | -0.02(-0.05%) |
Feb 21, 2012 | 35.86 | 36.21 | 35.79 | 36.20 | 1,253,446 | +0.40(+1.12%) |
Feb 17, 2012 | 35.78 | 36.00 | 35.61 | 35.80 | 1,316,430 | +0.22(+0.60%) |
Feb 16, 2012 | 35.18 | 35.61 | 35.14 | 35.59 | 1,264,226 | +0.45(+1.28%) |
Feb 15, 2012 | 35.75 | 35.88 | 35.13 | 35.14 | 1,164,926 | -0.52(-1.47%) |
Feb 14, 2012 | 35.73 | 35.82 | 35.35 | 35.66 | 913,904 | -0.25(-0.70%) |
Feb 13, 2012 | 35.88 | 35.98 | 35.78 | 35.91 | 679,716 | +0.30(+0.84%) |
Feb 10, 2012 | 35.52 | 35.64 | 35.28 | 35.61 | 1,294,467 | -0.09(-0.26%) |
Feb 09, 2012 | 36.03 | 36.17 | 35.59 | 35.71 | 862,714 | -0.27(-0.75%) |
Feb 08, 2012 | 35.86 | 36.05 | 35.75 | 35.98 | 837,075 | +0.12(+0.34%) |
Feb 07, 2012 | 35.58 | 35.95 | 35.54 | 35.86 | 1,047,044 | -0.02(-0.05%) |
Feb 06, 2012 | 35.74 | 35.98 | 35.52 | 35.88 | 1,437,501 | -0.21(-0.60%) |
Feb 03, 2012 | 35.93 | 36.09 | 35.73 | 36.09 | 1,836,606 | +0.57(+1.61%) |
Feb 02, 2012 | 35.48 | 35.65 | 35.31 | 35.52 | 1,077,191 | +0.14(+0.40%) |
Feb 01, 2012 | 35.10 | 35.46 | 34.96 | 35.38 | 1,659,948 | +0.50(+1.45%) |
Jan 31, 2012 | 35.02 | 35.10 | 34.60 | 34.88 | 1,398,615 | -0.01(-0.03%) |
Jan 30, 2012 | 34.86 | 35.01 | 34.62 | 34.88 | 1,456,450 | -0.29(-0.82%) |
Jan 27, 2012 | 35.29 | 35.39 | 35.09 | 35.17 | 1,409,099 | -0.30(-0.84%) |
Jan 26, 2012 | 35.79 | 35.88 | 35.28 | 35.47 | 1,484,694 | -0.22(-0.60%) |
Jan 25, 2012 | 35.84 | 35.88 | 35.26 | 35.69 | 1,886,451 | -0.24(-0.68%) |
Jan 24, 2012 | 36.06 | 36.16 | 35.85 | 35.93 | 1,125,290 | -0.47(-1.28%) |
Jan 23, 2012 | 36.03 | 36.48 | 35.90 | 36.40 | 1,332,053 | +0.36(+0.99%) |
Jan 20, 2012 | 35.99 | 36.11 | 35.84 | 36.04 | 1,546,458 | +0.03(+0.08%) |
Jan 19, 2012 | 35.96 | 36.07 | 35.79 | 36.02 | 998,229 | +0.14(+0.39%) |
Jan 18, 2012 | 35.37 | 35.88 | 35.32 | 35.88 | 1,345,340 | +0.33(+0.92%) |
Jan 17, 2012 | 36.36 | 36.36 | 35.50 | 35.55 | 1,508,888 | -0.19(-0.52%) |
Jan 13, 2012 | 35.65 | 35.88 | 35.29 | 35.73 | 1,124,071 | -0.27(-0.75%) |
Jan 12, 2012 | 35.87 | 36.03 | 35.68 | 36.01 | 1,070,468 | +0.17(+0.47%) |
Jan 11, 2012 | 35.79 | 35.95 | 35.70 | 35.84 | 940,784 | -0.13(-0.36%) |
Jan 10, 2012 | 35.86 | 36.01 | 35.73 | 35.97 | 1,315,578 | +0.60(+1.69%) |
Jan 09, 2012 | 35.45 | 35.57 | 35.22 | 35.37 | 1,301,677 | +0.11(+0.32%) |
Jan 06, 2012 | 35.64 | 35.64 | 35.17 | 35.26 | 993,647 | -0.31(-0.87%) |
Jan 05, 2012 | 35.39 | 35.72 | 34.88 | 35.57 | 1,166,007 | +0.05(+0.13%) |