Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.03 | 36.11 | 35.53 | 35.94 | 1,616,077 | +0.55(+1.54%) |
Mar 29, 2012 | 35.16 | 35.47 | 34.87 | 35.40 | 577,343 | -0.04(-0.12%) |
Mar 28, 2012 | 36.17 | 36.23 | 35.07 | 35.44 | 792,503 | -0.58(-1.62%) |
Mar 27, 2012 | 36.25 | 36.40 | 36.00 | 36.03 | 587,489 | -0.14(-0.39%) |
Mar 26, 2012 | 36.08 | 36.45 | 35.87 | 36.16 | 962,682 | +0.52(+1.46%) |
Mar 23, 2012 | 35.28 | 35.68 | 34.96 | 35.64 | 609,173 | +0.23(+0.65%) |
Mar 22, 2012 | 35.19 | 35.48 | 35.09 | 35.41 | 1,205,614 | -0.11(-0.30%) |
Mar 21, 2012 | 35.81 | 35.92 | 35.49 | 35.52 | 1,288,420 | -0.23(-0.64%) |
Mar 20, 2012 | 35.64 | 35.93 | 35.11 | 35.75 | 1,908,038 | -1.19(-3.22%) |
Mar 19, 2012 | 36.83 | 37.13 | 36.57 | 36.94 | 673,023 | +0.01(+0.03%) |
Mar 16, 2012 | 37.22 | 37.32 | 36.86 | 36.93 | 542,453 | -0.09(-0.23%) |
Mar 15, 2012 | 36.68 | 37.03 | 36.51 | 37.02 | 1,047,001 | +0.26(+0.71%) |
Mar 14, 2012 | 36.87 | 36.96 | 36.55 | 36.75 | 689,226 | +0.17(+0.45%) |
Mar 13, 2012 | 35.69 | 36.63 | 35.65 | 36.59 | 1,489,366 | +1.46(+4.17%) |
Mar 12, 2012 | 35.53 | 35.59 | 35.04 | 35.12 | 1,221,670 | -0.32(-0.91%) |
Mar 09, 2012 | 34.99 | 35.64 | 34.94 | 35.45 | 1,173,620 | +0.34(+0.98%) |
Mar 08, 2012 | 34.90 | 35.39 | 34.86 | 35.10 | 1,000,807 | +0.91(+2.65%) |
Mar 07, 2012 | 34.33 | 34.63 | 34.11 | 34.20 | 962,477 | -0.08(-0.23%) |
Mar 06, 2012 | 34.22 | 34.41 | 33.96 | 34.28 | 1,276,351 | -1.25(-3.52%) |
Mar 05, 2012 | 35.99 | 36.06 | 35.47 | 35.53 | 1,313,147 | -0.82(-2.26%) |
Mar 02, 2012 | 36.58 | 36.85 | 36.12 | 36.35 | 1,046,756 | -0.12(-0.34%) |
Mar 01, 2012 | 35.73 | 36.73 | 35.70 | 36.47 | 1,167,611 | +0.77(+2.15%) |
Feb 29, 2012 | 36.23 | 36.47 | 35.67 | 35.70 | 705,048 | -0.26(-0.73%) |
Feb 28, 2012 | 36.13 | 36.42 | 35.78 | 35.97 | 798,275 | -0.26(-0.72%) |
Feb 27, 2012 | 35.90 | 36.31 | 35.40 | 36.23 | 1,145,408 | -0.34(-0.92%) |
Feb 24, 2012 | 36.43 | 36.97 | 36.29 | 36.57 | 1,135,835 | +0.79(+2.22%) |
Feb 23, 2012 | 35.54 | 35.95 | 35.23 | 35.77 | 1,096,645 | -0.14(-0.40%) |
Feb 22, 2012 | 36.22 | 36.26 | 35.90 | 35.92 | 1,111,479 | -0.50(-1.38%) |
Feb 21, 2012 | 36.97 | 37.10 | 36.34 | 36.42 | 2,106,020 | +0.13(+0.37%) |
Feb 17, 2012 | 36.56 | 36.63 | 36.00 | 36.29 | 1,455,168 | +0.17(+0.46%) |
Feb 16, 2012 | 34.81 | 36.34 | 34.81 | 36.12 | 1,063,455 | +1.12(+3.19%) |
Feb 15, 2012 | 35.40 | 35.57 | 34.94 | 35.01 | 1,300,895 | +0.04(+0.11%) |
Feb 14, 2012 | 34.71 | 35.03 | 34.70 | 34.97 | 1,468,179 | -0.01(-0.03%) |
Feb 13, 2012 | 35.37 | 35.45 | 34.81 | 34.98 | 1,516,770 | +0.16(+0.45%) |
Feb 10, 2012 | 34.30 | 34.82 | 34.16 | 34.82 | 1,627,802 | -0.27(-0.77%) |
Feb 09, 2012 | 34.77 | 35.13 | 34.70 | 35.10 | 1,634,250 | +0.13(+0.38%) |
Feb 08, 2012 | 34.73 | 35.15 | 34.71 | 34.96 | 1,139,152 | +0.25(+0.72%) |
Feb 07, 2012 | 34.94 | 34.97 | 34.50 | 34.71 | 1,689,167 | -0.31(-0.88%) |
Feb 06, 2012 | 34.88 | 35.32 | 34.88 | 35.02 | 1,095,950 | -0.18(-0.51%) |
Feb 03, 2012 | 34.58 | 35.51 | 34.50 | 35.20 | 2,218,949 | +0.94(+2.75%) |
Feb 02, 2012 | 34.53 | 34.53 | 33.69 | 34.26 | 3,006,941 | -0.30(-0.86%) |
Feb 01, 2012 | 34.88 | 35.14 | 33.82 | 34.56 | 3,010,545 | +0.97(+2.88%) |
Jan 31, 2012 | 34.34 | 34.55 | 33.46 | 33.59 | 1,856,934 | -0.31(-0.93%) |
Jan 30, 2012 | 33.14 | 33.98 | 33.09 | 33.90 | 869,269 | +0.12(+0.35%) |
Jan 27, 2012 | 33.70 | 34.01 | 33.63 | 33.79 | 541,106 | -0.24(-0.72%) |
Jan 26, 2012 | 34.36 | 34.60 | 33.87 | 34.03 | 1,044,793 | +0.07(+0.20%) |
Jan 25, 2012 | 33.25 | 34.00 | 33.20 | 33.96 | 1,241,019 | +0.08(+0.24%) |
Jan 24, 2012 | 33.11 | 33.93 | 33.07 | 33.88 | 981,553 | -0.11(-0.31%) |
Jan 23, 2012 | 33.34 | 34.29 | 33.34 | 33.99 | 1,517,599 | +0.55(+1.64%) |
Jan 20, 2012 | 32.77 | 33.45 | 32.77 | 33.44 | 1,249,477 | +0.68(+2.08%) |
Jan 19, 2012 | 32.94 | 33.04 | 32.51 | 32.76 | 1,322,646 | +0.03(+0.10%) |
Jan 18, 2012 | 32.07 | 32.79 | 32.00 | 32.73 | 1,580,390 | +1.18(+3.75%) |
Jan 17, 2012 | 32.09 | 32.58 | 31.46 | 31.54 | 1,448,912 | +0.54(+1.73%) |
Jan 13, 2012 | 30.94 | 31.10 | 30.44 | 31.01 | 743,998 | -0.20(-0.63%) |
Jan 12, 2012 | 31.40 | 31.43 | 30.67 | 31.20 | 1,095,144 | +0.06(+0.21%) |
Jan 11, 2012 | 31.32 | 31.32 | 30.86 | 31.14 | 974,502 | -0.16(-0.53%) |
Jan 10, 2012 | 30.71 | 31.41 | 30.68 | 31.31 | 1,332,336 | +1.30(+4.33%) |
Jan 09, 2012 | 30.28 | 30.35 | 29.92 | 30.01 | 911,087 | -0.07(-0.23%) |
Jan 06, 2012 | 30.00 | 30.21 | 29.81 | 30.08 | 870,717 | +0.12(+0.39%) |
Jan 05, 2012 | 29.34 | 30.00 | 29.24 | 29.96 | 914,348 | +0.39(+1.33%) |