Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.35 | 37.94 | 37.05 | 37.51 | 2,721,597 | +0.72(+1.96%) |
Mar 29, 2012 | 36.56 | 36.87 | 36.36 | 36.79 | 2,477,953 | -0.39(-1.05%) |
Mar 28, 2012 | 37.15 | 37.44 | 36.77 | 37.18 | 2,268,196 | -0.48(-1.27%) |
Mar 27, 2012 | 38.13 | 38.25 | 37.57 | 37.66 | 1,845,506 | -0.81(-2.11%) |
Mar 26, 2012 | 38.45 | 38.51 | 38.20 | 38.47 | 2,319,457 | +0.86(+2.29%) |
Mar 23, 2012 | 37.10 | 37.73 | 36.96 | 37.61 | 1,942,729 | +0.64(+1.73%) |
Mar 22, 2012 | 36.96 | 37.17 | 36.70 | 36.97 | 2,658,528 | -0.47(-1.26%) |
Mar 21, 2012 | 37.56 | 37.62 | 37.21 | 37.44 | 1,757,229 | -0.13(-0.35%) |
Mar 20, 2012 | 37.67 | 37.76 | 37.18 | 37.57 | 2,807,813 | -1.12(-2.89%) |
Mar 19, 2012 | 38.60 | 38.85 | 38.18 | 38.69 | 1,833,071 | -0.09(-0.23%) |
Mar 16, 2012 | 38.07 | 39.00 | 38.04 | 38.78 | 2,590,514 | +0.77(+2.03%) |
Mar 15, 2012 | 37.90 | 38.23 | 37.69 | 38.01 | 1,615,531 | +0.41(+1.09%) |
Mar 14, 2012 | 38.20 | 38.25 | 37.44 | 37.60 | 2,390,095 | -1.03(-2.67%) |
Mar 13, 2012 | 38.24 | 38.63 | 38.03 | 38.63 | 2,387,987 | +0.53(+1.39%) |
Mar 12, 2012 | 38.70 | 38.72 | 38.04 | 38.10 | 2,106,152 | -0.67(-1.73%) |
Mar 09, 2012 | 38.84 | 39.19 | 38.70 | 38.77 | 2,474,141 | +0.47(+1.23%) |
Mar 08, 2012 | 38.44 | 38.70 | 38.10 | 38.30 | 2,861,161 | -0.34(-0.88%) |
Mar 07, 2012 | 38.31 | 38.87 | 38.05 | 38.64 | 3,355,522 | +0.83(+2.20%) |
Mar 06, 2012 | 38.33 | 38.44 | 37.38 | 37.81 | 5,336,453 | -1.67(-4.23%) |
Mar 05, 2012 | 39.70 | 39.76 | 39.16 | 39.48 | 2,467,289 | -0.37(-0.93%) |
Mar 02, 2012 | 40.21 | 40.41 | 39.76 | 39.85 | 3,911,507 | -0.78(-1.92%) |
Mar 01, 2012 | 40.74 | 40.97 | 39.99 | 40.63 | 7,412,352 | -1.44(-3.42%) |
Feb 29, 2012 | 41.94 | 42.34 | 41.43 | 42.07 | 4,108,331 | +0.98(+2.39%) |
Feb 28, 2012 | 40.85 | 41.56 | 40.65 | 41.09 | 3,694,985 | +0.03(+0.07%) |
Feb 27, 2012 | 40.16 | 41.30 | 40.08 | 41.06 | 4,100,911 | +0.18(+0.44%) |
Feb 24, 2012 | 40.57 | 41.16 | 40.53 | 40.88 | 2,387,597 | +0.50(+1.24%) |
Feb 23, 2012 | 40.20 | 40.44 | 39.92 | 40.38 | 2,387,976 | +0.33(+0.82%) |
Feb 22, 2012 | 39.63 | 40.25 | 39.54 | 40.05 | 2,348,349 | +0.44(+1.11%) |
Feb 21, 2012 | 39.92 | 40.10 | 39.41 | 39.61 | 2,655,027 | +0.20(+0.51%) |
Feb 17, 2012 | 39.26 | 39.72 | 39.06 | 39.41 | 1,772,016 | +0.15(+0.38%) |
Feb 16, 2012 | 38.71 | 39.32 | 38.59 | 39.26 | 1,678,762 | +0.53(+1.37%) |
Feb 15, 2012 | 38.97 | 39.04 | 38.56 | 38.73 | 1,950,795 | -0.44(-1.12%) |
Feb 14, 2012 | 39.18 | 39.30 | 38.96 | 39.17 | 1,625,948 | -0.30(-0.76%) |
Feb 13, 2012 | 39.94 | 39.94 | 39.26 | 39.47 | 2,072,977 | -0.04(-0.10%) |
Feb 10, 2012 | 38.45 | 39.66 | 38.42 | 39.51 | 2,798,800 | +0.44(+1.13%) |
Feb 09, 2012 | 39.00 | 39.17 | 38.65 | 39.07 | 2,079,339 | +0.39(+1.01%) |
Feb 08, 2012 | 38.56 | 38.70 | 38.40 | 38.68 | 1,513,827 | +0.31(+0.81%) |
Feb 07, 2012 | 38.13 | 38.42 | 37.83 | 38.37 | 1,649,205 | +0.06(+0.16%) |
Feb 06, 2012 | 37.81 | 38.43 | 37.67 | 38.31 | 1,624,083 | +0.43(+1.14%) |
Feb 03, 2012 | 37.51 | 37.92 | 37.43 | 37.88 | 2,021,850 | +0.57(+1.53%) |
Feb 02, 2012 | 37.07 | 37.38 | 36.77 | 37.31 | 2,850,225 | +0.12(+0.32%) |
Feb 01, 2012 | 37.49 | 37.49 | 37.11 | 37.19 | 2,585,165 | +0.09(+0.24%) |
Jan 31, 2012 | 37.10 | 37.39 | 36.92 | 37.10 | 2,288,190 | +0.23(+0.62%) |
Jan 30, 2012 | 36.38 | 37.03 | 36.23 | 36.87 | 2,184,836 | +0.00(+0.00%) |
Jan 27, 2012 | 36.90 | 37.14 | 36.72 | 36.87 | 1,452,453 | -0.03(-0.08%) |
Jan 26, 2012 | 36.99 | 37.20 | 36.73 | 36.90 | 2,806,984 | +0.46(+1.26%) |
Jan 25, 2012 | 35.98 | 36.50 | 35.53 | 36.44 | 1,763,574 | +0.71(+1.99%) |
Jan 24, 2012 | 35.27 | 35.84 | 35.13 | 35.73 | 1,743,335 | -0.09(-0.25%) |
Jan 23, 2012 | 35.68 | 36.10 | 35.52 | 35.82 | 1,893,490 | +0.13(+0.36%) |
Jan 20, 2012 | 35.74 | 36.17 | 35.46 | 35.69 | 2,669,249 | -0.55(-1.52%) |
Jan 19, 2012 | 36.05 | 36.41 | 35.81 | 36.24 | 2,189,538 | +0.25(+0.69%) |
Jan 18, 2012 | 35.82 | 36.00 | 35.53 | 35.99 | 2,538,956 | +0.67(+1.90%) |
Jan 17, 2012 | 35.46 | 35.61 | 35.13 | 35.32 | 1,876,228 | +0.01(+0.03%) |
Jan 13, 2012 | 34.66 | 35.35 | 34.61 | 35.31 | 2,305,828 | +0.16(+0.46%) |
Jan 12, 2012 | 35.30 | 35.77 | 35.00 | 35.15 | 2,042,924 | +0.22(+0.63%) |
Jan 11, 2012 | 34.82 | 34.99 | 34.49 | 34.93 | 1,927,526 | +0.14(+0.40%) |
Jan 10, 2012 | 34.73 | 34.93 | 34.69 | 34.79 | 1,883,563 | +0.54(+1.58%) |
Jan 09, 2012 | 34.50 | 34.50 | 34.08 | 34.25 | 1,125,672 | -0.08(-0.23%) |
Jan 06, 2012 | 34.29 | 34.47 | 33.88 | 34.33 | 1,438,925 | -0.05(-0.15%) |
Jan 05, 2012 | 34.04 | 34.63 | 33.68 | 34.38 | 2,180,613 | +0.41(+1.21%) |