Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.60 | 36.72 | 36.31 | 36.60 | 3,952,204 | +0.22(+0.60%) |
Mar 29, 2012 | 35.96 | 36.44 | 35.79 | 36.38 | 3,725,771 | +0.08(+0.23%) |
Mar 28, 2012 | 36.02 | 36.32 | 35.85 | 36.30 | 7,063,368 | +0.26(+0.72%) |
Mar 27, 2012 | 36.12 | 36.39 | 35.99 | 36.04 | 6,516,133 | +0.02(+0.06%) |
Mar 26, 2012 | 36.08 | 36.45 | 35.97 | 36.01 | 7,571,297 | +0.10(+0.27%) |
Mar 23, 2012 | 36.61 | 36.61 | 35.87 | 35.92 | 6,154,886 | -0.55(-1.52%) |
Mar 22, 2012 | 36.84 | 36.95 | 36.13 | 36.47 | 6,112,575 | +0.04(+0.10%) |
Mar 21, 2012 | 36.55 | 36.88 | 36.27 | 36.44 | 4,560,930 | +0.29(+0.82%) |
Mar 20, 2012 | 36.14 | 36.34 | 35.85 | 36.14 | 4,971,992 | -0.20(-0.54%) |
Mar 19, 2012 | 36.59 | 36.79 | 36.27 | 36.34 | 5,275,882 | -0.39(-1.07%) |
Mar 16, 2012 | 36.50 | 36.91 | 36.40 | 36.73 | 6,663,936 | +0.26(+0.71%) |
Mar 15, 2012 | 36.30 | 36.51 | 36.05 | 36.47 | 4,127,881 | +0.20(+0.54%) |
Mar 14, 2012 | 36.22 | 36.61 | 36.15 | 36.27 | 4,275,863 | -0.03(-0.10%) |
Mar 13, 2012 | 35.67 | 36.34 | 35.50 | 36.31 | 5,797,313 | +0.93(+2.64%) |
Mar 12, 2012 | 35.17 | 35.43 | 35.03 | 35.38 | 3,603,740 | +0.32(+0.90%) |
Mar 09, 2012 | 35.04 | 35.24 | 34.79 | 35.06 | 3,624,377 | +0.22(+0.64%) |
Mar 08, 2012 | 34.63 | 34.92 | 34.34 | 34.84 | 4,952,845 | +0.41(+1.18%) |
Mar 07, 2012 | 34.34 | 34.57 | 34.26 | 34.43 | 6,364,681 | +0.20(+0.59%) |
Mar 06, 2012 | 34.47 | 34.53 | 34.11 | 34.23 | 7,401,971 | -0.53(-1.53%) |
Mar 05, 2012 | 35.07 | 35.19 | 34.63 | 34.76 | 4,621,342 | -0.47(-1.33%) |
Mar 02, 2012 | 35.21 | 35.38 | 35.03 | 35.23 | 4,645,752 | +0.04(+0.10%) |
Mar 01, 2012 | 35.28 | 35.46 | 35.07 | 35.19 | 5,320,409 | -0.09(-0.26%) |
Feb 29, 2012 | 35.64 | 35.66 | 35.18 | 35.28 | 6,917,058 | -0.24(-0.67%) |
Feb 28, 2012 | 35.78 | 35.78 | 35.25 | 35.52 | 6,543,516 | -0.28(-0.78%) |
Feb 27, 2012 | 35.54 | 35.97 | 35.38 | 35.80 | 4,653,506 | +0.12(+0.33%) |
Feb 24, 2012 | 35.84 | 35.87 | 35.52 | 35.68 | 5,796,700 | -0.13(-0.37%) |
Feb 23, 2012 | 36.36 | 36.36 | 35.73 | 35.82 | 6,614,688 | -0.62(-1.71%) |
Feb 22, 2012 | 36.36 | 36.55 | 36.12 | 36.44 | 5,087,396 | +0.06(+0.15%) |
Feb 21, 2012 | 36.37 | 36.65 | 36.30 | 36.39 | 6,311,541 | +0.27(+0.74%) |
Feb 17, 2012 | 36.25 | 36.31 | 35.98 | 36.12 | 5,037,137 | +0.08(+0.23%) |
Feb 16, 2012 | 35.68 | 36.15 | 35.64 | 36.04 | 5,068,724 | +0.29(+0.80%) |
Feb 15, 2012 | 36.25 | 36.25 | 35.57 | 35.75 | 6,147,968 | -0.18(-0.49%) |
Feb 14, 2012 | 36.81 | 36.81 | 34.87 | 35.92 | 9,171,466 | -0.82(-2.23%) |
Feb 13, 2012 | 36.54 | 36.74 | 36.12 | 36.74 | 4,426,618 | +0.42(+1.15%) |
Feb 10, 2012 | 36.29 | 36.38 | 36.06 | 36.33 | 4,299,593 | -0.38(-1.02%) |
Feb 09, 2012 | 36.42 | 36.86 | 36.07 | 36.70 | 5,924,265 | +0.47(+1.31%) |
Feb 08, 2012 | 36.06 | 36.33 | 35.91 | 36.23 | 4,926,145 | +0.10(+0.27%) |
Feb 07, 2012 | 36.04 | 36.54 | 35.67 | 36.13 | 13,824,995 | -1.01(-2.72%) |
Feb 06, 2012 | 36.38 | 37.43 | 36.37 | 37.14 | 7,514,286 | +0.63(+1.73%) |
Feb 03, 2012 | 36.31 | 36.83 | 36.19 | 36.51 | 8,355,308 | +0.70(+1.96%) |
Feb 02, 2012 | 36.26 | 36.33 | 35.80 | 35.80 | 7,646,353 | -0.30(-0.83%) |
Feb 01, 2012 | 36.24 | 36.53 | 35.87 | 36.10 | 6,520,848 | +0.35(+0.97%) |
Jan 31, 2012 | 36.24 | 36.38 | 35.42 | 35.76 | 6,676,470 | -0.24(-0.66%) |
Jan 30, 2012 | 35.79 | 35.99 | 35.49 | 35.99 | 4,869,880 | +0.03(+0.10%) |
Jan 27, 2012 | 36.08 | 36.35 | 35.90 | 35.96 | 5,514,670 | -0.28(-0.77%) |
Jan 26, 2012 | 36.35 | 36.72 | 36.03 | 36.24 | 7,544,939 | -0.02(-0.06%) |
Jan 25, 2012 | 35.24 | 36.48 | 34.92 | 36.26 | 9,634,975 | +1.02(+2.88%) |
Jan 24, 2012 | 34.39 | 35.26 | 34.29 | 35.24 | 6,236,037 | +0.63(+1.81%) |
Jan 23, 2012 | 34.39 | 34.86 | 34.27 | 34.61 | 6,738,334 | +0.29(+0.83%) |
Jan 20, 2012 | 34.61 | 34.61 | 34.07 | 34.33 | 8,031,728 | -0.33(-0.94%) |
Jan 19, 2012 | 34.80 | 34.80 | 34.38 | 34.66 | 6,678,000 | -0.01(-0.02%) |
Jan 18, 2012 | 34.27 | 34.66 | 33.97 | 34.66 | 6,361,875 | +0.53(+1.55%) |
Jan 17, 2012 | 34.27 | 34.76 | 34.09 | 34.13 | 6,536,784 | +0.35(+1.05%) |
Jan 13, 2012 | 33.96 | 34.23 | 33.61 | 33.78 | 7,732,532 | -0.49(-1.44%) |
Jan 12, 2012 | 33.49 | 34.47 | 33.20 | 34.27 | 8,021,487 | +0.99(+2.97%) |
Jan 11, 2012 | 33.56 | 33.68 | 33.22 | 33.29 | 9,750,253 | -0.61(-1.79%) |
Jan 10, 2012 | 33.79 | 34.01 | 33.54 | 33.89 | 6,752,883 | +0.56(+1.69%) |
Jan 09, 2012 | 32.97 | 33.63 | 32.94 | 33.33 | 6,104,144 | +0.52(+1.57%) |
Jan 06, 2012 | 33.36 | 33.55 | 32.72 | 32.81 | 7,033,369 | -0.40(-1.19%) |
Jan 05, 2012 | 33.11 | 33.39 | 32.71 | 33.21 | 8,635,933 | -0.22(-0.65%) |