Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.30 | 39.36 | 38.75 | 38.75 | 1,649,650 | -0.25(-0.64%) |
Mar 29, 2012 | 38.81 | 39.10 | 38.46 | 39.00 | 1,392,514 | -0.07(-0.18%) |
Mar 28, 2012 | 39.10 | 39.44 | 38.52 | 39.07 | 1,480,141 | +0.12(+0.30%) |
Mar 27, 2012 | 39.08 | 39.68 | 38.89 | 38.95 | 1,835,510 | +0.05(+0.12%) |
Mar 26, 2012 | 37.21 | 38.94 | 37.21 | 38.90 | 2,999,486 | +2.09(+5.67%) |
Mar 23, 2012 | 37.44 | 37.49 | 36.60 | 36.82 | 1,310,378 | -0.73(-1.95%) |
Mar 22, 2012 | 37.25 | 37.69 | 37.16 | 37.55 | 1,306,169 | -0.03(-0.07%) |
Mar 21, 2012 | 37.26 | 38.07 | 37.07 | 37.57 | 1,325,008 | +0.40(+1.08%) |
Mar 20, 2012 | 36.88 | 37.23 | 36.66 | 37.17 | 838,918 | +0.24(+0.64%) |
Mar 19, 2012 | 36.59 | 37.12 | 36.20 | 36.94 | 1,053,997 | +0.22(+0.59%) |
Mar 16, 2012 | 37.32 | 37.44 | 36.57 | 36.72 | 1,584,476 | -0.63(-1.68%) |
Mar 15, 2012 | 37.64 | 37.64 | 37.14 | 37.35 | 774,845 | -0.15(-0.40%) |
Mar 14, 2012 | 37.68 | 37.78 | 37.12 | 37.50 | 743,905 | -0.28(-0.75%) |
Mar 13, 2012 | 37.32 | 37.79 | 37.06 | 37.78 | 1,350,469 | +0.40(+1.08%) |
Mar 12, 2012 | 37.40 | 37.70 | 37.26 | 37.38 | 1,079,281 | -0.01(-0.02%) |
Mar 09, 2012 | 37.40 | 37.63 | 36.98 | 37.39 | 1,279,483 | -0.04(-0.11%) |
Mar 08, 2012 | 37.59 | 37.66 | 37.23 | 37.43 | 987,008 | -0.01(-0.03%) |
Mar 07, 2012 | 36.66 | 37.51 | 36.33 | 37.44 | 1,881,105 | +0.78(+2.14%) |
Mar 06, 2012 | 36.58 | 37.05 | 36.42 | 36.66 | 1,200,659 | -0.45(-1.21%) |
Mar 05, 2012 | 37.07 | 37.16 | 36.67 | 37.11 | 962,640 | +0.05(+0.13%) |
Mar 02, 2012 | 37.48 | 37.59 | 36.94 | 37.06 | 768,925 | -0.38(-1.02%) |
Mar 01, 2012 | 36.75 | 37.82 | 36.70 | 37.44 | 1,660,045 | +0.87(+2.37%) |
Feb 29, 2012 | 37.21 | 37.31 | 36.45 | 36.57 | 1,403,362 | -0.47(-1.26%) |
Feb 28, 2012 | 37.62 | 37.93 | 36.71 | 37.04 | 1,713,164 | -0.37(-0.98%) |
Feb 27, 2012 | 36.05 | 37.64 | 36.04 | 37.41 | 2,668,490 | +1.32(+3.66%) |
Feb 24, 2012 | 36.38 | 36.41 | 35.88 | 36.09 | 850,864 | -0.23(-0.64%) |
Feb 23, 2012 | 35.67 | 36.43 | 35.67 | 36.32 | 1,330,044 | +0.56(+1.58%) |
Feb 22, 2012 | 35.47 | 35.85 | 35.29 | 35.75 | 1,423,621 | +0.13(+0.36%) |
Feb 21, 2012 | 35.74 | 36.09 | 35.46 | 35.62 | 1,472,915 | +0.26(+0.74%) |
Feb 17, 2012 | 35.67 | 35.91 | 35.33 | 35.36 | 1,125,338 | -0.27(-0.76%) |
Feb 16, 2012 | 35.77 | 36.26 | 35.56 | 35.63 | 1,016,956 | -0.12(-0.32%) |
Feb 15, 2012 | 36.32 | 36.32 | 35.46 | 35.75 | 1,489,721 | -0.37(-1.03%) |
Feb 14, 2012 | 36.04 | 36.12 | 35.73 | 36.12 | 814,129 | -0.05(-0.14%) |
Feb 13, 2012 | 35.94 | 36.23 | 35.69 | 36.17 | 1,273,268 | +0.67(+1.89%) |
Feb 10, 2012 | 35.23 | 35.64 | 35.22 | 35.50 | 1,109,037 | -0.10(-0.28%) |
Feb 09, 2012 | 35.79 | 36.02 | 35.22 | 35.60 | 1,258,236 | -0.06(-0.17%) |
Feb 08, 2012 | 36.46 | 36.52 | 35.34 | 35.66 | 1,681,192 | -0.70(-1.92%) |
Feb 07, 2012 | 35.19 | 37.23 | 35.07 | 36.35 | 4,752,035 | +1.29(+3.69%) |
Feb 06, 2012 | 34.40 | 35.07 | 34.40 | 35.06 | 2,727,990 | +0.36(+1.03%) |
Feb 03, 2012 | 34.41 | 34.89 | 34.38 | 34.70 | 1,646,980 | +0.57(+1.68%) |
Feb 02, 2012 | 34.58 | 35.25 | 33.78 | 34.13 | 3,996,850 | -0.82(-2.35%) |
Feb 01, 2012 | 34.61 | 34.97 | 34.39 | 34.95 | 2,267,493 | +0.44(+1.26%) |
Jan 31, 2012 | 34.77 | 35.25 | 34.32 | 34.51 | 1,743,924 | -0.05(-0.15%) |
Jan 30, 2012 | 34.35 | 34.78 | 34.19 | 34.56 | 1,295,628 | +0.20(+0.58%) |
Jan 27, 2012 | 34.16 | 34.59 | 33.84 | 34.36 | 797,950 | +0.25(+0.73%) |
Jan 26, 2012 | 34.74 | 34.93 | 33.86 | 34.11 | 1,221,270 | -0.41(-1.19%) |
Jan 25, 2012 | 34.52 | 34.65 | 34.29 | 34.52 | 1,269,900 | +0.04(+0.12%) |
Jan 24, 2012 | 34.25 | 34.54 | 34.23 | 34.48 | 982,956 | +0.09(+0.26%) |
Jan 23, 2012 | 34.20 | 34.74 | 33.77 | 34.39 | 1,249,834 | +0.21(+0.63%) |
Jan 20, 2012 | 34.40 | 34.55 | 33.95 | 34.18 | 1,048,668 | -0.19(-0.55%) |
Jan 19, 2012 | 34.88 | 35.03 | 34.31 | 34.37 | 2,570,226 | -0.37(-1.06%) |
Jan 18, 2012 | 34.43 | 34.75 | 34.20 | 34.73 | 1,479,405 | +0.35(+1.01%) |
Jan 17, 2012 | 34.29 | 34.42 | 34.14 | 34.39 | 2,119,656 | -0.03(-0.10%) |
Jan 13, 2012 | 34.20 | 34.67 | 34.14 | 34.42 | 2,916,095 | +0.15(+0.45%) |
Jan 12, 2012 | 33.26 | 34.42 | 33.07 | 34.27 | 7,693,127 | +3.11(+9.97%) |
Jan 11, 2012 | 30.98 | 31.62 | 30.98 | 31.16 | 1,365,604 | +0.10(+0.33%) |
Jan 10, 2012 | 30.88 | 31.13 | 30.48 | 31.06 | 1,665,787 | +0.89(+2.96%) |
Jan 09, 2012 | 29.82 | 30.42 | 29.80 | 30.17 | 1,117,589 | +0.38(+1.28%) |
Jan 06, 2012 | 29.62 | 30.24 | 29.55 | 29.79 | 1,458,031 | +0.12(+0.42%) |
Jan 05, 2012 | 29.48 | 29.83 | 29.27 | 29.66 | 1,939,441 | +0.02(+0.07%) |