Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.02 | 37.09 | 36.38 | 37.00 | 1,523,165 | +0.21(+0.57%) |
Mar 29, 2012 | 36.88 | 37.17 | 36.27 | 36.79 | 2,208,388 | -1.04(-2.75%) |
Mar 28, 2012 | 38.20 | 38.36 | 37.44 | 37.83 | 2,147,864 | -0.21(-0.55%) |
Mar 27, 2012 | 38.99 | 39.04 | 38.04 | 38.04 | 1,992,189 | -0.72(-1.86%) |
Mar 26, 2012 | 38.29 | 38.78 | 38.23 | 38.76 | 1,447,515 | +0.91(+2.42%) |
Mar 23, 2012 | 37.35 | 37.97 | 36.97 | 37.84 | 1,816,762 | +0.55(+1.47%) |
Mar 22, 2012 | 36.81 | 37.40 | 36.77 | 37.29 | 1,890,330 | -0.54(-1.43%) |
Mar 21, 2012 | 37.90 | 38.17 | 37.40 | 37.84 | 2,112,660 | -0.39(-1.01%) |
Mar 20, 2012 | 38.22 | 38.68 | 38.22 | 38.22 | 1,451,004 | -0.45(-1.17%) |
Mar 19, 2012 | 37.90 | 38.98 | 37.78 | 38.68 | 2,394,521 | +0.75(+1.98%) |
Mar 16, 2012 | 37.65 | 38.11 | 37.57 | 37.92 | 2,876,388 | +0.42(+1.13%) |
Mar 15, 2012 | 36.70 | 37.51 | 36.49 | 37.50 | 2,040,601 | +0.53(+1.43%) |
Mar 14, 2012 | 36.94 | 37.06 | 36.54 | 36.97 | 3,302,257 | +0.53(+1.45%) |
Mar 13, 2012 | 35.44 | 36.45 | 35.33 | 36.45 | 3,817,850 | +1.52(+4.36%) |
Mar 12, 2012 | 34.86 | 34.97 | 34.62 | 34.92 | 2,499,105 | +0.60(+1.75%) |
Mar 09, 2012 | 34.51 | 34.65 | 34.14 | 34.32 | 2,423,575 | -0.73(-2.08%) |
Mar 08, 2012 | 34.59 | 35.22 | 34.11 | 35.05 | 3,665,834 | +1.69(+5.06%) |
Mar 07, 2012 | 32.74 | 33.40 | 32.53 | 33.36 | 2,108,958 | +0.98(+3.03%) |
Mar 06, 2012 | 32.98 | 33.18 | 32.23 | 32.38 | 3,272,599 | -2.26(-6.52%) |
Mar 05, 2012 | 34.62 | 34.67 | 34.27 | 34.64 | 1,856,021 | -0.39(-1.10%) |
Mar 02, 2012 | 35.35 | 35.47 | 34.95 | 35.03 | 1,887,496 | -0.57(-1.61%) |
Mar 01, 2012 | 35.47 | 35.71 | 35.15 | 35.60 | 3,288,034 | +0.87(+2.50%) |
Feb 29, 2012 | 35.57 | 35.87 | 34.66 | 34.73 | 2,808,872 | -0.30(-0.87%) |
Feb 28, 2012 | 34.67 | 35.12 | 34.39 | 35.03 | 1,893,376 | +0.33(+0.96%) |
Feb 27, 2012 | 33.83 | 34.86 | 33.64 | 34.70 | 3,285,262 | -0.08(-0.23%) |
Feb 24, 2012 | 34.48 | 34.98 | 34.28 | 34.78 | 5,330,587 | +1.52(+4.56%) |
Feb 23, 2012 | 32.66 | 33.30 | 32.35 | 33.27 | 2,196,816 | +0.79(+2.43%) |
Feb 22, 2012 | 32.84 | 32.84 | 32.26 | 32.48 | 3,538,392 | -0.35(-1.06%) |
Feb 21, 2012 | 33.41 | 33.53 | 32.63 | 32.83 | 4,838,687 | -0.30(-0.92%) |
Feb 17, 2012 | 33.30 | 33.33 | 32.83 | 33.13 | 1,470,271 | +0.36(+1.09%) |
Feb 16, 2012 | 31.66 | 32.81 | 31.54 | 32.78 | 1,817,225 | +0.86(+2.70%) |
Feb 15, 2012 | 32.43 | 32.49 | 31.77 | 31.91 | 1,829,572 | -0.22(-0.67%) |
Feb 14, 2012 | 32.38 | 32.52 | 31.76 | 32.13 | 2,283,687 | -0.97(-2.92%) |
Feb 13, 2012 | 33.41 | 33.51 | 32.93 | 33.09 | 1,379,942 | +0.30(+0.93%) |
Feb 10, 2012 | 32.81 | 33.04 | 32.58 | 32.79 | 2,746,358 | -1.69(-4.91%) |
Feb 09, 2012 | 34.81 | 34.89 | 34.02 | 34.48 | 2,973,074 | +0.11(+0.32%) |
Feb 08, 2012 | 33.93 | 34.43 | 33.77 | 34.37 | 3,408,379 | +1.06(+3.17%) |
Feb 07, 2012 | 32.84 | 33.49 | 32.50 | 33.32 | 2,048,595 | +0.48(+1.47%) |
Feb 06, 2012 | 32.43 | 32.90 | 32.37 | 32.83 | 2,022,005 | -0.59(-1.78%) |
Feb 03, 2012 | 32.87 | 33.53 | 32.83 | 33.43 | 3,731,710 | +0.54(+1.63%) |
Feb 02, 2012 | 32.90 | 33.24 | 32.60 | 32.89 | 2,285,500 | -0.19(-0.56%) |
Feb 01, 2012 | 33.12 | 33.55 | 32.73 | 33.08 | 3,616,593 | +1.36(+4.29%) |
Jan 31, 2012 | 32.14 | 32.20 | 31.40 | 31.72 | 2,525,175 | +0.04(+0.12%) |
Jan 30, 2012 | 30.98 | 31.84 | 30.87 | 31.68 | 3,702,986 | -1.34(-4.05%) |
Jan 27, 2012 | 32.23 | 33.21 | 32.23 | 33.02 | 2,413,167 | +0.77(+2.40%) |
Jan 26, 2012 | 33.09 | 33.36 | 32.05 | 32.25 | 4,554,583 | -0.17(-0.53%) |
Jan 25, 2012 | 31.52 | 32.48 | 31.32 | 32.42 | 2,255,109 | +0.65(+2.06%) |
Jan 24, 2012 | 31.19 | 31.90 | 30.84 | 31.77 | 2,333,951 | -0.52(-1.61%) |
Jan 23, 2012 | 32.26 | 32.86 | 32.08 | 32.29 | 3,566,295 | +0.71(+2.24%) |
Jan 20, 2012 | 31.25 | 31.60 | 31.10 | 31.58 | 2,622,463 | +0.36(+1.17%) |
Jan 19, 2012 | 30.99 | 31.22 | 30.58 | 31.22 | 5,468,866 | +2.24(+7.72%) |
Jan 18, 2012 | 28.14 | 28.99 | 28.04 | 28.98 | 3,139,453 | +1.07(+3.83%) |
Jan 17, 2012 | 27.88 | 28.27 | 27.77 | 27.91 | 3,452,379 | +0.62(+2.29%) |
Jan 13, 2012 | 27.23 | 27.38 | 26.27 | 27.28 | 5,948,836 | -0.21(-0.76%) |
Jan 12, 2012 | 27.43 | 27.56 | 26.94 | 27.49 | 3,704,713 | +0.83(+3.12%) |
Jan 11, 2012 | 26.09 | 26.68 | 25.85 | 26.66 | 3,041,669 | +0.53(+2.02%) |
Jan 10, 2012 | 26.18 | 26.23 | 25.81 | 26.13 | 3,966,088 | +1.14(+4.55%) |
Jan 09, 2012 | 25.25 | 25.28 | 24.74 | 25.00 | 7,009,874 | -0.46(-1.81%) |
Jan 06, 2012 | 26.41 | 26.41 | 25.43 | 25.46 | 5,610,055 | -1.46(-5.44%) |
Jan 05, 2012 | 26.75 | 27.14 | 26.42 | 26.92 | 6,331,209 | -1.78(-6.21%) |