Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.02 | 36.10 | 35.52 | 35.94 | 1,616,489 | +0.55(+1.54%) |
Mar 29, 2012 | 35.15 | 35.46 | 34.86 | 35.39 | 577,490 | -0.04(-0.12%) |
Mar 28, 2012 | 36.16 | 36.23 | 35.06 | 35.43 | 792,705 | -0.58(-1.62%) |
Mar 27, 2012 | 36.24 | 36.39 | 35.99 | 36.02 | 587,638 | -0.14(-0.39%) |
Mar 26, 2012 | 36.07 | 36.44 | 35.86 | 36.16 | 962,928 | +0.52(+1.46%) |
Mar 23, 2012 | 35.27 | 35.67 | 34.95 | 35.64 | 609,329 | +0.23(+0.65%) |
Mar 22, 2012 | 35.19 | 35.47 | 35.08 | 35.41 | 1,205,922 | -0.11(-0.30%) |
Mar 21, 2012 | 35.80 | 35.91 | 35.48 | 35.51 | 1,288,748 | -0.23(-0.64%) |
Mar 20, 2012 | 35.64 | 35.92 | 35.10 | 35.74 | 1,908,524 | -1.19(-3.22%) |
Mar 19, 2012 | 36.82 | 37.12 | 36.56 | 36.93 | 673,195 | +0.01(+0.03%) |
Mar 16, 2012 | 37.21 | 37.31 | 36.85 | 36.92 | 542,591 | -0.09(-0.23%) |
Mar 15, 2012 | 36.67 | 37.02 | 36.50 | 37.01 | 1,047,268 | +0.26(+0.71%) |
Mar 14, 2012 | 36.86 | 36.95 | 36.54 | 36.74 | 689,401 | +0.17(+0.45%) |
Mar 13, 2012 | 35.68 | 36.62 | 35.64 | 36.58 | 1,489,746 | +1.46(+4.17%) |
Mar 12, 2012 | 35.52 | 35.58 | 35.03 | 35.12 | 1,221,981 | -0.32(-0.91%) |
Mar 09, 2012 | 34.98 | 35.63 | 34.93 | 35.44 | 1,173,919 | +0.34(+0.98%) |
Mar 08, 2012 | 34.89 | 35.38 | 34.85 | 35.09 | 1,001,062 | +0.91(+2.65%) |
Mar 07, 2012 | 34.32 | 34.62 | 34.10 | 34.19 | 962,723 | -0.08(-0.23%) |
Mar 06, 2012 | 34.21 | 34.40 | 33.95 | 34.27 | 1,276,676 | -1.25(-3.52%) |
Mar 05, 2012 | 35.98 | 36.05 | 35.46 | 35.52 | 1,313,482 | -0.82(-2.26%) |
Mar 02, 2012 | 36.57 | 36.84 | 36.11 | 36.34 | 1,047,023 | -0.12(-0.34%) |
Mar 01, 2012 | 35.72 | 36.72 | 35.69 | 36.46 | 1,167,909 | +0.77(+2.15%) |
Feb 29, 2012 | 36.22 | 36.46 | 35.66 | 35.69 | 705,227 | -0.26(-0.73%) |
Feb 28, 2012 | 36.12 | 36.41 | 35.77 | 35.96 | 798,478 | -0.26(-0.73%) |
Feb 27, 2012 | 35.89 | 36.30 | 35.39 | 36.22 | 1,145,700 | -0.34(-0.92%) |
Feb 24, 2012 | 36.42 | 36.96 | 36.28 | 36.56 | 1,136,125 | +0.79(+2.22%) |
Feb 23, 2012 | 35.53 | 35.94 | 35.22 | 35.76 | 1,096,925 | -0.14(-0.40%) |
Feb 22, 2012 | 36.21 | 36.25 | 35.89 | 35.91 | 1,111,762 | -0.50(-1.38%) |
Feb 21, 2012 | 36.96 | 37.09 | 36.33 | 36.41 | 2,106,557 | +0.13(+0.37%) |
Feb 17, 2012 | 36.55 | 36.62 | 35.99 | 36.28 | 1,455,540 | +0.17(+0.46%) |
Feb 16, 2012 | 34.80 | 36.33 | 34.80 | 36.11 | 1,063,726 | +1.11(+3.19%) |
Feb 15, 2012 | 35.39 | 35.57 | 34.93 | 35.00 | 1,301,227 | +0.04(+0.11%) |
Feb 14, 2012 | 34.70 | 35.02 | 34.69 | 34.96 | 1,468,554 | -0.01(-0.03%) |
Feb 13, 2012 | 35.36 | 35.44 | 34.80 | 34.97 | 1,517,157 | +0.16(+0.45%) |
Feb 10, 2012 | 34.29 | 34.82 | 34.16 | 34.82 | 1,628,216 | -0.27(-0.77%) |
Feb 09, 2012 | 34.76 | 35.12 | 34.69 | 35.09 | 1,634,666 | +0.13(+0.38%) |
Feb 08, 2012 | 34.72 | 35.14 | 34.70 | 34.95 | 1,139,443 | +0.25(+0.72%) |
Feb 07, 2012 | 34.93 | 34.96 | 34.49 | 34.70 | 1,689,598 | -0.31(-0.88%) |
Feb 06, 2012 | 34.87 | 35.31 | 34.87 | 35.01 | 1,096,229 | -0.18(-0.51%) |
Feb 03, 2012 | 34.57 | 35.50 | 34.50 | 35.19 | 2,219,515 | +0.94(+2.75%) |
Feb 02, 2012 | 34.52 | 34.52 | 33.68 | 34.25 | 3,007,707 | -0.30(-0.86%) |
Feb 01, 2012 | 34.87 | 35.13 | 33.81 | 34.55 | 3,011,313 | +0.97(+2.88%) |
Jan 31, 2012 | 34.33 | 34.54 | 33.45 | 33.58 | 1,857,407 | -0.31(-0.93%) |
Jan 30, 2012 | 33.13 | 33.97 | 33.09 | 33.89 | 869,490 | +0.12(+0.35%) |
Jan 27, 2012 | 33.69 | 34.00 | 33.62 | 33.78 | 541,244 | -0.24(-0.72%) |
Jan 26, 2012 | 34.35 | 34.59 | 33.86 | 34.02 | 1,045,059 | +0.07(+0.20%) |
Jan 25, 2012 | 33.24 | 33.99 | 33.19 | 33.95 | 1,241,335 | +0.08(+0.24%) |
Jan 24, 2012 | 33.10 | 33.92 | 33.06 | 33.87 | 981,803 | -0.11(-0.31%) |
Jan 23, 2012 | 33.34 | 34.28 | 33.33 | 33.98 | 1,517,986 | +0.55(+1.64%) |
Jan 20, 2012 | 32.77 | 33.44 | 32.76 | 33.43 | 1,249,796 | +0.68(+2.08%) |
Jan 19, 2012 | 32.93 | 33.03 | 32.51 | 32.75 | 1,322,983 | +0.03(+0.10%) |
Jan 18, 2012 | 32.06 | 32.78 | 31.99 | 32.72 | 1,580,793 | +1.18(+3.75%) |
Jan 17, 2012 | 32.08 | 32.57 | 31.46 | 31.54 | 1,449,281 | +0.54(+1.73%) |
Jan 13, 2012 | 30.93 | 31.09 | 30.43 | 31.00 | 744,188 | -0.20(-0.63%) |
Jan 12, 2012 | 31.39 | 31.42 | 30.66 | 31.20 | 1,095,423 | +0.06(+0.20%) |
Jan 11, 2012 | 31.31 | 31.31 | 30.85 | 31.13 | 974,750 | -0.16(-0.53%) |
Jan 10, 2012 | 30.70 | 31.40 | 30.67 | 31.30 | 1,332,675 | +1.30(+4.33%) |
Jan 09, 2012 | 30.28 | 30.34 | 29.91 | 30.00 | 911,319 | -0.07(-0.23%) |
Jan 06, 2012 | 29.99 | 30.20 | 29.81 | 30.07 | 870,939 | +0.12(+0.39%) |
Jan 05, 2012 | 29.33 | 29.99 | 29.23 | 29.95 | 914,581 | +0.39(+1.33%) |