Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.08 | 37.50 | 36.77 | 37.46 | 648,394 | +0.45(+1.20%) |
Mar 29, 2012 | 36.63 | 37.07 | 36.24 | 37.01 | 675,288 | +0.31(+0.84%) |
Mar 28, 2012 | 36.88 | 37.12 | 36.42 | 36.71 | 987,729 | -0.48(-1.30%) |
Mar 27, 2012 | 37.63 | 37.66 | 36.84 | 37.19 | 984,057 | -0.22(-0.60%) |
Mar 26, 2012 | 36.93 | 37.63 | 36.61 | 37.41 | 1,111,605 | +0.99(+2.73%) |
Mar 23, 2012 | 36.32 | 37.24 | 36.15 | 36.42 | 946,388 | +0.30(+0.82%) |
Mar 22, 2012 | 36.54 | 36.57 | 35.71 | 36.12 | 746,903 | -0.84(-2.26%) |
Mar 21, 2012 | 36.67 | 37.31 | 36.46 | 36.96 | 860,824 | +0.53(+1.45%) |
Mar 20, 2012 | 35.55 | 36.49 | 35.02 | 36.43 | 812,436 | +0.47(+1.32%) |
Mar 19, 2012 | 36.39 | 36.74 | 35.89 | 35.95 | 820,464 | -0.26(-0.72%) |
Mar 16, 2012 | 36.26 | 36.33 | 35.76 | 36.21 | 3,684,415 | +0.19(+0.52%) |
Mar 15, 2012 | 36.06 | 36.55 | 35.56 | 36.03 | 1,037,376 | -0.31(-0.84%) |
Mar 14, 2012 | 36.20 | 36.57 | 35.79 | 36.33 | 1,724,623 | -0.42(-1.14%) |
Mar 13, 2012 | 36.42 | 37.28 | 36.42 | 36.75 | 1,072,724 | +0.25(+0.69%) |
Mar 12, 2012 | 36.46 | 37.17 | 36.16 | 36.50 | 1,386,966 | -0.69(-1.85%) |
Mar 09, 2012 | 37.04 | 37.55 | 36.31 | 37.19 | 1,585,634 | +0.24(+0.65%) |
Mar 08, 2012 | 36.70 | 37.15 | 36.27 | 36.95 | 873,948 | +0.44(+1.20%) |
Mar 07, 2012 | 37.08 | 37.08 | 36.36 | 36.51 | 785,835 | -0.44(-1.18%) |
Mar 06, 2012 | 36.89 | 37.12 | 36.15 | 36.95 | 1,263,330 | -0.60(-1.61%) |
Mar 05, 2012 | 36.89 | 37.66 | 36.46 | 37.55 | 946,784 | +0.12(+0.32%) |
Mar 02, 2012 | 37.69 | 37.90 | 36.80 | 37.43 | 1,036,666 | -0.50(-1.32%) |
Mar 01, 2012 | 37.46 | 38.05 | 36.98 | 37.93 | 1,244,173 | +0.64(+1.72%) |
Feb 29, 2012 | 39.17 | 39.68 | 36.72 | 37.29 | 2,025,052 | -1.79(-4.59%) |
Feb 28, 2012 | 38.93 | 39.25 | 38.60 | 39.09 | 736,706 | +0.43(+1.11%) |
Feb 27, 2012 | 38.61 | 39.23 | 38.53 | 38.66 | 360,236 | -0.44(-1.12%) |
Feb 24, 2012 | 39.00 | 39.24 | 38.63 | 39.09 | 733,718 | +0.06(+0.14%) |
Feb 23, 2012 | 39.00 | 39.40 | 38.61 | 39.04 | 918,567 | +0.07(+0.19%) |
Feb 22, 2012 | 38.24 | 39.00 | 38.23 | 38.96 | 753,767 | +0.39(+1.01%) |
Feb 21, 2012 | 38.72 | 39.03 | 38.21 | 38.57 | 853,454 | +0.31(+0.80%) |
Feb 17, 2012 | 38.53 | 38.53 | 37.79 | 38.27 | 712,530 | +0.43(+1.13%) |
Feb 16, 2012 | 36.07 | 37.92 | 35.88 | 37.84 | 1,355,090 | +1.19(+3.25%) |
Feb 15, 2012 | 37.65 | 37.98 | 36.55 | 36.65 | 864,294 | -0.42(-1.13%) |
Feb 14, 2012 | 37.90 | 38.50 | 36.64 | 37.07 | 929,453 | -0.82(-2.16%) |
Feb 13, 2012 | 38.25 | 38.68 | 37.66 | 37.89 | 396,711 | -0.41(-1.07%) |
Feb 10, 2012 | 38.15 | 38.61 | 37.64 | 38.30 | 567,965 | -0.43(-1.10%) |
Feb 09, 2012 | 38.81 | 39.30 | 38.38 | 38.72 | 717,971 | +0.19(+0.48%) |
Feb 08, 2012 | 39.07 | 39.28 | 38.34 | 38.54 | 862,365 | -0.43(-1.10%) |
Feb 07, 2012 | 39.22 | 39.41 | 38.82 | 38.96 | 864,857 | -0.25(-0.64%) |
Feb 06, 2012 | 39.01 | 39.90 | 38.56 | 39.22 | 351,107 | +0.07(+0.17%) |
Feb 03, 2012 | 38.24 | 40.13 | 38.10 | 39.15 | 1,297,929 | -0.73(-1.84%) |
Feb 02, 2012 | 39.70 | 40.42 | 39.40 | 39.88 | 788,127 | +0.12(+0.30%) |
Feb 01, 2012 | 40.06 | 40.11 | 39.20 | 39.76 | 723,178 | -0.10(-0.26%) |
Jan 31, 2012 | 40.31 | 40.33 | 38.72 | 39.87 | 1,097,303 | +0.03(+0.07%) |
Jan 30, 2012 | 40.32 | 40.32 | 39.06 | 39.84 | 875,996 | -0.29(-0.72%) |
Jan 27, 2012 | 39.04 | 40.80 | 38.49 | 40.13 | 1,308,018 | +1.09(+2.78%) |
Jan 26, 2012 | 38.94 | 39.59 | 38.18 | 39.04 | 1,054,013 | +0.67(+1.74%) |
Jan 25, 2012 | 35.17 | 38.56 | 35.10 | 38.37 | 1,508,100 | +3.02(+8.54%) |
Jan 24, 2012 | 36.07 | 36.13 | 35.31 | 35.35 | 811,548 | -0.83(-2.29%) |
Jan 23, 2012 | 35.67 | 36.34 | 35.22 | 36.18 | 728,087 | +0.83(+2.34%) |
Jan 20, 2012 | 35.39 | 35.87 | 35.04 | 35.35 | 932,062 | -0.24(-0.68%) |
Jan 19, 2012 | 37.12 | 37.46 | 35.31 | 35.59 | 760,207 | -1.06(-2.89%) |
Jan 18, 2012 | 36.91 | 37.00 | 36.46 | 36.65 | 679,009 | -0.25(-0.68%) |
Jan 17, 2012 | 37.12 | 37.38 | 36.44 | 36.90 | 689,150 | -0.06(-0.15%) |
Jan 13, 2012 | 37.42 | 37.75 | 36.75 | 36.96 | 701,107 | -0.74(-1.97%) |
Jan 12, 2012 | 37.92 | 38.27 | 37.32 | 37.70 | 537,558 | +0.02(+0.05%) |
Jan 11, 2012 | 37.48 | 37.83 | 37.19 | 37.68 | 609,847 | +0.30(+0.80%) |
Jan 10, 2012 | 37.34 | 37.54 | 36.95 | 37.38 | 690,511 | +0.72(+1.98%) |
Jan 09, 2012 | 36.21 | 36.69 | 35.76 | 36.66 | 563,192 | +0.65(+1.81%) |
Jan 06, 2012 | 36.61 | 36.94 | 35.74 | 36.01 | 667,413 | -0.41(-1.12%) |
Jan 05, 2012 | 35.64 | 36.66 | 35.13 | 36.42 | 396,710 | +0.34(+0.95%) |