Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.22 | 37.42 | 36.97 | 37.41 | 1,334,849 | +0.38(+1.01%) |
Mar 29, 2012 | 36.92 | 37.13 | 36.84 | 37.03 | 1,033,717 | -0.15(-0.40%) |
Mar 28, 2012 | 37.22 | 37.41 | 36.97 | 37.18 | 1,105,218 | -0.06(-0.15%) |
Mar 27, 2012 | 37.47 | 37.58 | 37.22 | 37.24 | 998,027 | -0.16(-0.43%) |
Mar 26, 2012 | 37.11 | 37.40 | 36.95 | 37.40 | 944,111 | +0.63(+1.71%) |
Mar 23, 2012 | 36.55 | 36.80 | 36.38 | 36.77 | 874,576 | +0.37(+1.01%) |
Mar 22, 2012 | 36.71 | 36.72 | 36.38 | 36.40 | 1,215,956 | -0.51(-1.37%) |
Mar 21, 2012 | 37.25 | 37.28 | 36.90 | 36.91 | 1,221,477 | -0.34(-0.91%) |
Mar 20, 2012 | 37.01 | 37.68 | 36.92 | 37.25 | 1,246,650 | +0.02(+0.05%) |
Mar 19, 2012 | 37.01 | 37.32 | 36.96 | 37.23 | 830,004 | +0.19(+0.51%) |
Mar 16, 2012 | 37.20 | 37.26 | 36.85 | 37.04 | 1,771,782 | -0.07(-0.20%) |
Mar 15, 2012 | 36.68 | 37.16 | 36.37 | 37.12 | 1,051,780 | +0.51(+1.38%) |
Mar 14, 2012 | 36.95 | 37.03 | 36.49 | 36.61 | 722,229 | -0.26(-0.71%) |
Mar 13, 2012 | 36.37 | 36.90 | 36.20 | 36.87 | 1,167,683 | +0.68(+1.89%) |
Mar 12, 2012 | 36.26 | 36.31 | 36.03 | 36.19 | 612,442 | -0.08(-0.21%) |
Mar 09, 2012 | 35.99 | 36.33 | 35.93 | 36.26 | 851,297 | +0.31(+0.86%) |
Mar 08, 2012 | 36.15 | 36.16 | 35.70 | 35.95 | 1,062,503 | +0.10(+0.29%) |
Mar 07, 2012 | 35.86 | 35.95 | 35.64 | 35.85 | 846,803 | +0.05(+0.13%) |
Mar 06, 2012 | 36.13 | 36.17 | 35.76 | 35.80 | 1,287,384 | -0.65(-1.78%) |
Mar 05, 2012 | 36.38 | 36.50 | 36.19 | 36.45 | 787,477 | -0.02(-0.05%) |
Mar 02, 2012 | 36.71 | 36.81 | 36.41 | 36.47 | 696,528 | -0.34(-0.92%) |
Mar 01, 2012 | 36.74 | 37.00 | 36.66 | 36.81 | 821,073 | +0.08(+0.23%) |
Feb 29, 2012 | 36.90 | 37.03 | 36.62 | 36.72 | 1,496,939 | -0.20(-0.53%) |
Feb 28, 2012 | 36.91 | 36.95 | 36.58 | 36.92 | 1,219,630 | +0.13(+0.36%) |
Feb 27, 2012 | 36.33 | 36.92 | 36.32 | 36.79 | 987,581 | +0.12(+0.33%) |
Feb 24, 2012 | 36.68 | 36.84 | 36.57 | 36.67 | 1,016,533 | -0.03(-0.08%) |
Feb 23, 2012 | 36.28 | 36.74 | 36.22 | 36.69 | 1,167,822 | +0.43(+1.19%) |
Feb 22, 2012 | 36.35 | 36.56 | 36.22 | 36.26 | 1,209,165 | -0.02(-0.05%) |
Feb 21, 2012 | 35.93 | 36.29 | 35.87 | 36.28 | 1,250,723 | +0.40(+1.12%) |
Feb 17, 2012 | 35.86 | 36.08 | 35.69 | 35.88 | 1,313,570 | +0.22(+0.60%) |
Feb 16, 2012 | 35.26 | 35.69 | 35.21 | 35.66 | 1,261,480 | +0.45(+1.28%) |
Feb 15, 2012 | 35.83 | 35.96 | 35.20 | 35.21 | 1,162,395 | -0.52(-1.47%) |
Feb 14, 2012 | 35.81 | 35.90 | 35.43 | 35.74 | 911,918 | -0.25(-0.70%) |
Feb 13, 2012 | 35.95 | 36.06 | 35.86 | 35.99 | 678,239 | +0.30(+0.84%) |
Feb 10, 2012 | 35.60 | 35.72 | 35.35 | 35.69 | 1,291,655 | -0.09(-0.26%) |
Feb 09, 2012 | 36.11 | 36.25 | 35.67 | 35.78 | 860,840 | -0.27(-0.75%) |
Feb 08, 2012 | 35.93 | 36.13 | 35.83 | 36.06 | 835,256 | +0.12(+0.34%) |
Feb 07, 2012 | 35.65 | 36.03 | 35.62 | 35.93 | 1,044,769 | -0.02(-0.05%) |
Feb 06, 2012 | 35.82 | 36.06 | 35.60 | 35.95 | 1,434,378 | -0.22(-0.60%) |
Feb 03, 2012 | 36.01 | 36.17 | 35.81 | 36.17 | 1,832,616 | +0.57(+1.61%) |
Feb 02, 2012 | 35.56 | 35.73 | 35.39 | 35.60 | 1,074,850 | +0.14(+0.40%) |
Feb 01, 2012 | 35.18 | 35.54 | 35.04 | 35.46 | 1,656,341 | +0.51(+1.45%) |
Jan 31, 2012 | 35.10 | 35.18 | 34.68 | 34.95 | 1,395,577 | -0.01(-0.03%) |
Jan 30, 2012 | 34.93 | 35.08 | 34.70 | 34.96 | 1,453,285 | -0.29(-0.82%) |
Jan 27, 2012 | 35.36 | 35.47 | 35.17 | 35.25 | 1,406,038 | -0.30(-0.84%) |
Jan 26, 2012 | 35.87 | 35.95 | 35.35 | 35.55 | 1,481,468 | -0.22(-0.60%) |
Jan 25, 2012 | 35.92 | 35.95 | 35.34 | 35.77 | 1,882,353 | -0.24(-0.68%) |
Jan 24, 2012 | 36.14 | 36.23 | 35.93 | 36.01 | 1,122,845 | -0.47(-1.28%) |
Jan 23, 2012 | 36.11 | 36.56 | 35.98 | 36.48 | 1,329,159 | +0.36(+0.99%) |
Jan 20, 2012 | 36.07 | 36.19 | 35.92 | 36.12 | 1,543,098 | +0.03(+0.08%) |
Jan 19, 2012 | 36.04 | 36.15 | 35.87 | 36.09 | 996,060 | +0.14(+0.39%) |
Jan 18, 2012 | 35.45 | 35.95 | 35.40 | 35.95 | 1,342,417 | +0.33(+0.92%) |
Jan 17, 2012 | 36.44 | 36.44 | 35.58 | 35.63 | 1,505,610 | -0.19(-0.52%) |
Jan 13, 2012 | 35.73 | 35.96 | 35.36 | 35.81 | 1,121,629 | -0.27(-0.75%) |
Jan 12, 2012 | 35.94 | 36.11 | 35.76 | 36.08 | 1,068,142 | +0.17(+0.47%) |
Jan 11, 2012 | 35.87 | 36.03 | 35.78 | 35.92 | 938,740 | -0.13(-0.36%) |
Jan 10, 2012 | 35.93 | 36.08 | 35.81 | 36.05 | 1,312,720 | +0.60(+1.69%) |
Jan 09, 2012 | 35.52 | 35.64 | 35.30 | 35.45 | 1,298,849 | +0.11(+0.32%) |
Jan 06, 2012 | 35.72 | 35.72 | 35.25 | 35.34 | 991,488 | -0.31(-0.87%) |
Jan 05, 2012 | 35.47 | 35.79 | 34.96 | 35.64 | 1,163,474 | +0.05(+0.13%) |