Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.13 | 38.55 | 37.90 | 38.34 | 2,752,105 | +0.31(+0.81%) |
Mar 29, 2012 | 38.08 | 38.21 | 37.44 | 38.03 | 2,814,794 | +0.39(+1.02%) |
Mar 28, 2012 | 38.14 | 38.15 | 37.26 | 37.64 | 1,517,737 | -0.47(-1.25%) |
Mar 27, 2012 | 38.03 | 38.30 | 37.90 | 38.12 | 1,368,207 | +0.08(+0.20%) |
Mar 26, 2012 | 37.84 | 38.17 | 37.59 | 38.04 | 1,269,489 | +0.52(+1.38%) |
Mar 23, 2012 | 37.76 | 37.77 | 37.04 | 37.53 | 1,304,101 | -0.31(-0.82%) |
Mar 22, 2012 | 37.73 | 38.14 | 37.63 | 37.84 | 1,843,740 | -0.18(-0.47%) |
Mar 21, 2012 | 37.77 | 38.15 | 37.66 | 38.01 | 1,666,328 | +0.35(+0.93%) |
Mar 20, 2012 | 37.31 | 37.76 | 37.15 | 37.66 | 1,731,960 | +0.25(+0.68%) |
Mar 19, 2012 | 37.67 | 37.71 | 37.15 | 37.41 | 1,400,063 | -0.35(-0.93%) |
Mar 16, 2012 | 37.92 | 38.09 | 37.48 | 37.76 | 2,649,841 | -0.12(-0.31%) |
Mar 15, 2012 | 37.59 | 37.92 | 37.31 | 37.88 | 2,344,103 | +0.25(+0.68%) |
Mar 14, 2012 | 37.60 | 37.83 | 37.42 | 37.62 | 1,766,160 | -0.15(-0.40%) |
Mar 13, 2012 | 37.11 | 37.81 | 36.58 | 37.77 | 3,294,289 | +0.85(+2.29%) |
Mar 12, 2012 | 37.26 | 37.37 | 36.84 | 36.93 | 1,530,095 | -0.28(-0.76%) |
Mar 09, 2012 | 37.11 | 37.33 | 36.90 | 37.21 | 1,639,068 | +0.28(+0.75%) |
Mar 08, 2012 | 36.90 | 37.10 | 36.67 | 36.93 | 1,644,012 | +0.33(+0.90%) |
Mar 07, 2012 | 36.27 | 36.71 | 36.10 | 36.60 | 1,970,811 | +0.54(+1.51%) |
Mar 06, 2012 | 36.53 | 36.60 | 35.98 | 36.06 | 2,304,965 | -0.75(-2.04%) |
Mar 05, 2012 | 36.78 | 36.98 | 36.59 | 36.81 | 1,881,952 | -0.03(-0.09%) |
Mar 02, 2012 | 37.15 | 37.22 | 36.70 | 36.84 | 2,000,997 | -0.15(-0.41%) |
Mar 01, 2012 | 36.93 | 37.05 | 36.28 | 37.00 | 3,713,724 | +0.10(+0.28%) |
Feb 29, 2012 | 37.05 | 37.62 | 36.89 | 36.89 | 4,237,034 | -0.11(-0.30%) |
Feb 28, 2012 | 36.89 | 37.13 | 36.72 | 37.00 | 2,943,249 | +0.11(+0.30%) |
Feb 27, 2012 | 36.01 | 36.99 | 35.91 | 36.89 | 3,806,622 | +0.49(+1.35%) |
Feb 24, 2012 | 36.42 | 36.63 | 36.23 | 36.40 | 3,321,583 | -0.05(-0.15%) |
Feb 23, 2012 | 35.77 | 36.76 | 35.63 | 36.45 | 3,314,300 | +0.42(+1.18%) |
Feb 22, 2012 | 35.72 | 36.33 | 35.72 | 36.03 | 3,429,399 | -0.11(-0.30%) |
Feb 21, 2012 | 35.17 | 36.54 | 35.17 | 36.14 | 5,775,396 | +1.13(+3.23%) |
Feb 17, 2012 | 35.17 | 35.90 | 34.74 | 35.01 | 7,924,358 | -0.71(-1.99%) |
Feb 16, 2012 | 34.91 | 35.82 | 34.87 | 35.72 | 6,053,239 | +0.81(+2.31%) |
Feb 15, 2012 | 34.77 | 35.26 | 34.63 | 34.91 | 3,823,997 | +0.23(+0.65%) |
Feb 14, 2012 | 34.60 | 34.91 | 34.43 | 34.69 | 2,458,912 | +0.08(+0.22%) |
Feb 13, 2012 | 34.86 | 34.98 | 34.53 | 34.61 | 2,689,517 | -0.15(-0.43%) |
Feb 10, 2012 | 34.71 | 34.96 | 34.57 | 34.76 | 1,437,969 | -0.25(-0.72%) |
Feb 09, 2012 | 34.93 | 35.10 | 34.57 | 35.02 | 2,749,410 | +0.10(+0.27%) |
Feb 08, 2012 | 34.72 | 35.08 | 34.56 | 34.92 | 3,309,340 | +0.28(+0.81%) |
Feb 07, 2012 | 33.98 | 34.99 | 33.84 | 34.64 | 3,421,980 | +0.55(+1.63%) |
Feb 06, 2012 | 34.21 | 34.31 | 33.98 | 34.09 | 2,841,930 | -0.33(-0.95%) |
Feb 03, 2012 | 33.90 | 34.56 | 33.87 | 34.41 | 3,084,732 | +0.79(+2.36%) |
Feb 02, 2012 | 34.11 | 34.24 | 33.32 | 33.62 | 3,123,283 | -0.28(-0.83%) |
Feb 01, 2012 | 33.99 | 34.23 | 33.73 | 33.90 | 3,191,208 | +0.10(+0.28%) |
Jan 31, 2012 | 34.02 | 34.25 | 33.60 | 33.80 | 2,993,115 | -0.10(-0.30%) |
Jan 30, 2012 | 32.99 | 33.96 | 32.86 | 33.91 | 4,002,855 | +0.67(+2.02%) |
Jan 27, 2012 | 33.07 | 33.37 | 32.96 | 33.24 | 2,113,037 | +0.06(+0.19%) |
Jan 26, 2012 | 33.48 | 33.80 | 32.94 | 33.18 | 2,892,338 | -0.19(-0.57%) |
Jan 25, 2012 | 33.98 | 34.02 | 33.11 | 33.37 | 4,152,098 | -0.60(-1.77%) |
Jan 24, 2012 | 33.64 | 34.16 | 33.54 | 33.97 | 2,633,282 | +0.16(+0.49%) |
Jan 23, 2012 | 34.18 | 34.74 | 33.78 | 33.80 | 2,622,815 | -0.44(-1.28%) |
Jan 20, 2012 | 34.40 | 34.62 | 34.11 | 34.24 | 2,383,242 | -0.24(-0.69%) |
Jan 19, 2012 | 34.07 | 34.66 | 33.79 | 34.48 | 3,695,486 | +0.50(+1.47%) |
Jan 18, 2012 | 33.50 | 34.10 | 33.42 | 33.98 | 2,970,440 | +0.45(+1.33%) |
Jan 17, 2012 | 33.51 | 33.90 | 33.39 | 33.54 | 2,472,380 | +0.35(+1.05%) |
Jan 13, 2012 | 33.33 | 33.74 | 33.09 | 33.19 | 2,499,217 | -0.31(-0.92%) |
Jan 12, 2012 | 33.75 | 33.75 | 33.15 | 33.50 | 2,810,642 | -0.03(-0.10%) |
Jan 11, 2012 | 33.77 | 33.93 | 33.33 | 33.53 | 3,854,234 | -0.26(-0.77%) |
Jan 10, 2012 | 34.16 | 34.17 | 33.46 | 33.79 | 3,185,001 | -0.21(-0.60%) |
Jan 09, 2012 | 34.08 | 34.20 | 33.67 | 34.00 | 2,528,790 | -0.05(-0.16%) |
Jan 06, 2012 | 33.76 | 34.37 | 33.59 | 34.05 | 2,798,968 | -0.60(-1.72%) |
Jan 05, 2012 | 34.12 | 34.80 | 33.66 | 34.65 | 3,808,044 | +0.36(+1.06%) |