Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.01 | 37.09 | 36.37 | 36.99 | 1,523,374 | +0.21(+0.57%) |
Mar 29, 2012 | 36.88 | 37.17 | 36.26 | 36.78 | 2,208,690 | -1.04(-2.75%) |
Mar 28, 2012 | 38.19 | 38.35 | 37.44 | 37.82 | 2,148,158 | -0.21(-0.55%) |
Mar 27, 2012 | 38.98 | 39.03 | 38.03 | 38.03 | 1,992,461 | -0.72(-1.86%) |
Mar 26, 2012 | 38.28 | 38.77 | 38.22 | 38.75 | 1,447,713 | +0.91(+2.42%) |
Mar 23, 2012 | 37.34 | 37.96 | 36.96 | 37.84 | 1,817,010 | +0.55(+1.47%) |
Mar 22, 2012 | 36.81 | 37.40 | 36.77 | 37.29 | 1,890,588 | -0.54(-1.43%) |
Mar 21, 2012 | 37.90 | 38.16 | 37.39 | 37.83 | 2,112,949 | -0.39(-1.01%) |
Mar 20, 2012 | 38.22 | 38.67 | 38.22 | 38.22 | 1,451,202 | -0.45(-1.17%) |
Mar 19, 2012 | 37.89 | 38.98 | 37.77 | 38.67 | 2,394,848 | +0.75(+1.98%) |
Mar 16, 2012 | 37.64 | 38.11 | 37.56 | 37.92 | 2,876,781 | +0.42(+1.13%) |
Mar 15, 2012 | 36.69 | 37.50 | 36.49 | 37.50 | 2,040,880 | +0.53(+1.43%) |
Mar 14, 2012 | 36.93 | 37.05 | 36.54 | 36.97 | 3,302,708 | +0.53(+1.45%) |
Mar 13, 2012 | 35.44 | 36.45 | 35.33 | 36.44 | 3,818,372 | +1.52(+4.36%) |
Mar 12, 2012 | 34.85 | 34.97 | 34.61 | 34.92 | 2,499,447 | +0.60(+1.75%) |
Mar 09, 2012 | 34.51 | 34.64 | 34.13 | 34.32 | 2,423,906 | -0.73(-2.08%) |
Mar 08, 2012 | 34.58 | 35.22 | 34.11 | 35.04 | 3,666,335 | +1.69(+5.06%) |
Mar 07, 2012 | 32.73 | 33.40 | 32.53 | 33.36 | 2,109,246 | +0.98(+3.03%) |
Mar 06, 2012 | 32.98 | 33.18 | 32.22 | 32.38 | 3,273,046 | -2.26(-6.52%) |
Mar 05, 2012 | 34.61 | 34.67 | 34.27 | 34.64 | 1,856,275 | -0.39(-1.10%) |
Mar 02, 2012 | 35.35 | 35.46 | 34.94 | 35.02 | 1,887,754 | -0.57(-1.61%) |
Mar 01, 2012 | 35.46 | 35.71 | 35.15 | 35.59 | 3,288,484 | +0.87(+2.50%) |
Feb 29, 2012 | 35.56 | 35.86 | 34.65 | 34.72 | 2,809,256 | -0.30(-0.87%) |
Feb 28, 2012 | 34.67 | 35.12 | 34.38 | 35.03 | 1,893,635 | +0.33(+0.96%) |
Feb 27, 2012 | 33.83 | 34.86 | 33.63 | 34.70 | 3,285,711 | -0.08(-0.23%) |
Feb 24, 2012 | 34.48 | 34.98 | 34.27 | 34.78 | 5,331,316 | +1.52(+4.56%) |
Feb 23, 2012 | 32.66 | 33.29 | 32.35 | 33.26 | 2,197,116 | +0.79(+2.43%) |
Feb 22, 2012 | 32.84 | 32.84 | 32.25 | 32.47 | 3,538,876 | -0.35(-1.06%) |
Feb 21, 2012 | 33.41 | 33.52 | 32.63 | 32.82 | 4,839,349 | -0.30(-0.92%) |
Feb 17, 2012 | 33.29 | 33.33 | 32.83 | 33.13 | 1,470,472 | +0.36(+1.09%) |
Feb 16, 2012 | 31.66 | 32.81 | 31.54 | 32.77 | 1,817,473 | +0.86(+2.70%) |
Feb 15, 2012 | 32.43 | 32.49 | 31.76 | 31.91 | 1,829,822 | -0.22(-0.67%) |
Feb 14, 2012 | 32.38 | 32.51 | 31.75 | 32.12 | 2,283,999 | -0.97(-2.92%) |
Feb 13, 2012 | 33.41 | 33.51 | 32.93 | 33.09 | 1,380,130 | +0.30(+0.93%) |
Feb 10, 2012 | 32.80 | 33.03 | 32.58 | 32.79 | 2,746,734 | -1.69(-4.91%) |
Feb 09, 2012 | 34.81 | 34.88 | 34.02 | 34.48 | 2,973,481 | +0.11(+0.32%) |
Feb 08, 2012 | 33.93 | 34.43 | 33.77 | 34.37 | 3,408,845 | +1.05(+3.17%) |
Feb 07, 2012 | 32.84 | 33.48 | 32.50 | 33.31 | 2,048,875 | +0.48(+1.47%) |
Feb 06, 2012 | 32.42 | 32.90 | 32.37 | 32.83 | 2,022,282 | -0.59(-1.78%) |
Feb 03, 2012 | 32.87 | 33.53 | 32.83 | 33.42 | 3,732,221 | +0.53(+1.63%) |
Feb 02, 2012 | 32.90 | 33.23 | 32.60 | 32.89 | 2,285,812 | -0.19(-0.56%) |
Feb 01, 2012 | 33.12 | 33.54 | 32.73 | 33.08 | 3,617,087 | +1.36(+4.29%) |
Jan 31, 2012 | 32.13 | 32.20 | 31.40 | 31.72 | 2,525,520 | +0.04(+0.12%) |
Jan 30, 2012 | 30.98 | 31.83 | 30.86 | 31.68 | 3,703,493 | -1.34(-4.05%) |
Jan 27, 2012 | 32.23 | 33.21 | 32.22 | 33.02 | 2,413,497 | +0.77(+2.40%) |
Jan 26, 2012 | 33.08 | 33.36 | 32.04 | 32.24 | 4,555,206 | -0.17(-0.53%) |
Jan 25, 2012 | 31.52 | 32.47 | 31.31 | 32.41 | 2,255,417 | +0.65(+2.06%) |
Jan 24, 2012 | 31.18 | 31.89 | 30.84 | 31.76 | 2,334,270 | -0.52(-1.61%) |
Jan 23, 2012 | 32.26 | 32.86 | 32.08 | 32.28 | 3,566,783 | +0.71(+2.24%) |
Jan 20, 2012 | 31.25 | 31.60 | 31.09 | 31.57 | 2,622,822 | +0.36(+1.17%) |
Jan 19, 2012 | 30.99 | 31.21 | 30.57 | 31.21 | 5,469,614 | +2.24(+7.72%) |
Jan 18, 2012 | 28.14 | 28.98 | 28.04 | 28.97 | 3,139,882 | +1.07(+3.83%) |
Jan 17, 2012 | 27.88 | 28.26 | 27.77 | 27.90 | 3,452,851 | +0.62(+2.29%) |
Jan 13, 2012 | 27.23 | 27.38 | 26.26 | 27.28 | 5,949,650 | -0.21(-0.76%) |
Jan 12, 2012 | 27.43 | 27.56 | 26.94 | 27.49 | 3,705,220 | +0.83(+3.12%) |
Jan 11, 2012 | 26.08 | 26.68 | 25.85 | 26.66 | 3,042,085 | +0.53(+2.02%) |
Jan 10, 2012 | 26.17 | 26.23 | 25.81 | 26.13 | 3,966,630 | +1.14(+4.55%) |
Jan 09, 2012 | 25.25 | 25.27 | 24.73 | 24.99 | 7,010,832 | -0.46(-1.81%) |
Jan 06, 2012 | 26.40 | 26.40 | 25.42 | 25.45 | 5,610,822 | -1.46(-5.44%) |
Jan 05, 2012 | 26.75 | 27.14 | 26.41 | 26.92 | 6,332,074 | -1.78(-6.21%) |