Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.29 | 34.97 | 34.05 | 34.68 | 1,892,090 | +0.61(+1.79%) |
Mar 29, 2012 | 34.09 | 34.29 | 33.74 | 34.07 | 2,192,237 | -0.42(-1.22%) |
Mar 28, 2012 | 34.51 | 34.62 | 34.11 | 34.49 | 1,888,599 | -0.28(-0.81%) |
Mar 27, 2012 | 35.45 | 35.54 | 34.74 | 34.77 | 1,618,387 | -0.62(-1.75%) |
Mar 26, 2012 | 36.10 | 36.67 | 35.04 | 35.39 | 1,925,376 | -0.41(-1.15%) |
Mar 23, 2012 | 34.60 | 35.97 | 34.40 | 35.80 | 2,154,598 | +1.25(+3.62%) |
Mar 22, 2012 | 34.75 | 34.93 | 34.19 | 34.55 | 2,103,935 | -0.62(-1.76%) |
Mar 21, 2012 | 35.47 | 35.56 | 34.75 | 35.17 | 2,160,821 | -0.27(-0.76%) |
Mar 20, 2012 | 35.61 | 35.74 | 35.25 | 35.44 | 2,859,277 | -0.60(-1.66%) |
Mar 19, 2012 | 35.62 | 36.28 | 35.57 | 36.04 | 1,776,413 | -0.23(-0.63%) |
Mar 16, 2012 | 35.99 | 36.62 | 35.88 | 36.27 | 3,531,101 | +0.27(+0.75%) |
Mar 15, 2012 | 35.63 | 36.15 | 35.30 | 36.00 | 1,622,527 | +0.35(+0.98%) |
Mar 14, 2012 | 35.71 | 36.25 | 35.45 | 35.65 | 997,699 | -0.17(-0.47%) |
Mar 13, 2012 | 35.40 | 35.87 | 34.83 | 35.82 | 1,850,396 | +0.63(+1.79%) |
Mar 12, 2012 | 35.43 | 35.60 | 34.76 | 35.19 | 1,550,039 | -0.36(-1.01%) |
Mar 09, 2012 | 35.62 | 36.15 | 35.46 | 35.55 | 1,819,220 | -0.01(-0.03%) |
Mar 08, 2012 | 35.13 | 35.67 | 34.77 | 35.56 | 1,737,431 | +0.80(+2.30%) |
Mar 07, 2012 | 34.58 | 35.34 | 34.30 | 34.76 | 2,636,355 | +0.53(+1.55%) |
Mar 06, 2012 | 34.31 | 34.50 | 33.84 | 34.23 | 2,919,704 | -0.81(-2.31%) |
Mar 05, 2012 | 35.23 | 35.27 | 34.63 | 35.04 | 1,974,675 | -0.43(-1.21%) |
Mar 02, 2012 | 35.75 | 35.93 | 35.31 | 35.47 | 2,735,119 | -0.59(-1.64%) |
Mar 01, 2012 | 36.10 | 36.29 | 35.76 | 36.06 | 2,771,114 | +0.06(+0.17%) |
Feb 29, 2012 | 36.03 | 36.34 | 35.48 | 36.00 | 3,676,059 | -0.05(-0.14%) |
Feb 28, 2012 | 36.14 | 36.49 | 35.60 | 36.05 | 3,214,986 | -0.04(-0.11%) |
Feb 27, 2012 | 36.53 | 36.73 | 36.02 | 36.09 | 4,117,156 | -0.51(-1.39%) |
Feb 24, 2012 | 36.75 | 36.91 | 36.15 | 36.60 | 4,882,397 | -0.36(-0.97%) |
Feb 23, 2012 | 36.87 | 37.27 | 36.40 | 36.96 | 3,503,610 | +0.08(+0.22%) |
Feb 22, 2012 | 38.65 | 39.40 | 36.78 | 36.88 | 11,521,231 | -5.37(-12.71%) |
Feb 21, 2012 | 42.33 | 42.47 | 41.89 | 42.25 | 2,282,157 | +0.25(+0.60%) |
Feb 17, 2012 | 41.90 | 42.33 | 41.35 | 42.00 | 2,992,118 | +0.62(+1.50%) |
Feb 16, 2012 | 39.98 | 41.41 | 39.36 | 41.38 | 3,773,462 | +1.51(+3.79%) |
Feb 15, 2012 | 39.70 | 40.30 | 39.39 | 39.87 | 3,116,440 | +0.44(+1.12%) |
Feb 14, 2012 | 38.03 | 39.61 | 38.00 | 39.43 | 2,787,385 | +1.27(+3.33%) |
Feb 13, 2012 | 38.64 | 38.84 | 37.61 | 38.16 | 1,010,764 | -0.02(-0.05%) |
Feb 10, 2012 | 37.79 | 38.25 | 37.47 | 38.18 | 1,933,307 | -0.09(-0.24%) |
Feb 09, 2012 | 38.40 | 38.42 | 37.46 | 38.27 | 1,445,385 | +0.10(+0.26%) |
Feb 08, 2012 | 38.36 | 38.74 | 37.68 | 38.17 | 1,719,497 | -0.11(-0.29%) |
Feb 07, 2012 | 38.16 | 38.62 | 36.89 | 38.28 | 3,735,883 | -0.52(-1.34%) |
Feb 06, 2012 | 37.94 | 38.99 | 37.94 | 38.80 | 1,875,497 | +0.51(+1.33%) |
Feb 03, 2012 | 38.07 | 38.38 | 37.60 | 38.29 | 1,121,060 | +0.70(+1.86%) |
Feb 02, 2012 | 37.48 | 37.96 | 37.20 | 37.59 | 1,733,632 | +0.27(+0.72%) |
Feb 01, 2012 | 38.15 | 38.37 | 37.17 | 37.32 | 1,775,824 | -0.49(-1.30%) |
Jan 31, 2012 | 39.01 | 39.07 | 37.45 | 37.81 | 2,264,998 | -0.82(-2.12%) |
Jan 30, 2012 | 39.25 | 39.26 | 38.43 | 38.63 | 1,783,626 | -1.15(-2.89%) |
Jan 27, 2012 | 39.23 | 40.00 | 39.15 | 39.78 | 1,966,983 | +0.24(+0.61%) |
Jan 26, 2012 | 41.51 | 41.75 | 39.16 | 39.54 | 2,353,146 | -1.74(-4.22%) |
Jan 25, 2012 | 39.94 | 41.41 | 39.26 | 41.28 | 2,369,463 | +1.39(+3.48%) |
Jan 24, 2012 | 39.70 | 39.94 | 39.37 | 39.89 | 2,392,001 | -0.15(-0.37%) |
Jan 23, 2012 | 39.18 | 40.61 | 39.01 | 40.04 | 2,699,257 | +1.28(+3.30%) |
Jan 20, 2012 | 39.22 | 39.30 | 38.09 | 38.76 | 2,260,252 | -0.50(-1.27%) |
Jan 19, 2012 | 39.57 | 39.77 | 39.14 | 39.26 | 1,742,694 | -0.07(-0.18%) |
Jan 18, 2012 | 38.27 | 39.39 | 37.80 | 39.33 | 2,027,370 | +0.78(+2.02%) |
Jan 17, 2012 | 38.16 | 38.73 | 37.66 | 38.55 | 2,291,473 | +0.39(+1.02%) |
Jan 13, 2012 | 37.90 | 38.20 | 37.73 | 38.16 | 1,871,771 | -0.14(-0.37%) |
Jan 12, 2012 | 38.25 | 38.71 | 37.92 | 38.30 | 1,460,641 | +0.00(+0.00%) |
Jan 11, 2012 | 39.23 | 39.37 | 37.89 | 38.30 | 2,081,834 | -1.19(-3.01%) |
Jan 10, 2012 | 39.60 | 39.97 | 39.37 | 39.49 | 2,036,618 | +0.57(+1.46%) |
Jan 09, 2012 | 38.23 | 38.99 | 38.14 | 38.92 | 1,823,353 | +0.74(+1.94%) |
Jan 06, 2012 | 38.96 | 39.11 | 38.03 | 38.18 | 1,517,019 | -0.51(-1.32%) |
Jan 05, 2012 | 38.98 | 39.49 | 38.36 | 38.69 | 2,605,059 | -0.50(-1.28%) |