Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.71 | 40.76 | 40.17 | 40.20 | 731,744 | -0.39(-0.95%) |
Mar 29, 2012 | 40.51 | 40.66 | 39.97 | 40.58 | 641,191 | -0.21(-0.51%) |
Mar 28, 2012 | 40.34 | 40.80 | 40.14 | 40.79 | 577,379 | +0.43(+1.06%) |
Mar 27, 2012 | 40.67 | 40.79 | 40.35 | 40.36 | 586,930 | -0.41(-1.02%) |
Mar 26, 2012 | 40.75 | 40.93 | 40.50 | 40.78 | 796,091 | +0.23(+0.58%) |
Mar 23, 2012 | 40.34 | 40.58 | 40.08 | 40.54 | 760,477 | +0.25(+0.62%) |
Mar 22, 2012 | 40.23 | 40.48 | 40.06 | 40.29 | 742,674 | -0.23(-0.56%) |
Mar 21, 2012 | 40.87 | 40.91 | 40.43 | 40.52 | 1,277,434 | -0.22(-0.54%) |
Mar 20, 2012 | 40.93 | 41.05 | 40.61 | 40.74 | 1,963,331 | -0.51(-1.24%) |
Mar 19, 2012 | 41.27 | 41.79 | 40.81 | 41.25 | 1,268,493 | -0.66(-1.57%) |
Mar 16, 2012 | 41.76 | 42.21 | 41.29 | 41.91 | 1,017,246 | +0.63(+1.52%) |
Mar 15, 2012 | 40.80 | 41.45 | 40.74 | 41.28 | 1,340,144 | +0.43(+1.05%) |
Mar 14, 2012 | 41.48 | 41.59 | 40.67 | 40.85 | 1,013,114 | -0.45(-1.09%) |
Mar 13, 2012 | 40.06 | 41.39 | 40.03 | 41.30 | 906,144 | +1.42(+3.57%) |
Mar 12, 2012 | 40.19 | 40.19 | 39.78 | 39.88 | 532,385 | -0.21(-0.52%) |
Mar 09, 2012 | 39.50 | 40.24 | 39.45 | 40.08 | 620,215 | +0.64(+1.61%) |
Mar 08, 2012 | 39.38 | 39.59 | 39.15 | 39.45 | 599,917 | +0.31(+0.79%) |
Mar 07, 2012 | 38.68 | 39.19 | 38.42 | 39.14 | 584,305 | +0.59(+1.52%) |
Mar 06, 2012 | 38.70 | 38.96 | 38.36 | 38.55 | 573,589 | -0.57(-1.47%) |
Mar 05, 2012 | 38.79 | 39.23 | 38.62 | 39.12 | 544,537 | +0.21(+0.55%) |
Mar 02, 2012 | 39.25 | 39.47 | 38.87 | 38.91 | 353,221 | -0.43(-1.09%) |
Mar 01, 2012 | 39.20 | 39.58 | 39.14 | 39.34 | 660,188 | +0.32(+0.83%) |
Feb 29, 2012 | 39.29 | 39.57 | 38.93 | 39.01 | 739,179 | -0.16(-0.41%) |
Feb 28, 2012 | 39.48 | 39.53 | 39.04 | 39.17 | 433,774 | -0.19(-0.47%) |
Feb 27, 2012 | 38.84 | 39.59 | 38.59 | 39.36 | 476,196 | +0.38(+0.97%) |
Feb 24, 2012 | 39.39 | 39.39 | 38.91 | 38.98 | 353,361 | -0.29(-0.75%) |
Feb 23, 2012 | 38.79 | 39.32 | 38.76 | 39.28 | 604,897 | +0.51(+1.31%) |
Feb 22, 2012 | 39.45 | 39.57 | 38.71 | 38.77 | 472,431 | -0.68(-1.72%) |
Feb 21, 2012 | 39.62 | 39.74 | 39.20 | 39.45 | 436,802 | -0.14(-0.36%) |
Feb 17, 2012 | 39.67 | 39.74 | 39.41 | 39.59 | 451,673 | +0.13(+0.33%) |
Feb 16, 2012 | 38.62 | 39.52 | 38.62 | 39.46 | 550,390 | +0.87(+2.25%) |
Feb 15, 2012 | 38.75 | 39.00 | 38.46 | 38.59 | 490,582 | +0.04(+0.11%) |
Feb 14, 2012 | 38.74 | 38.74 | 38.25 | 38.55 | 385,527 | -0.25(-0.64%) |
Feb 13, 2012 | 39.09 | 39.19 | 38.67 | 38.80 | 581,589 | +0.09(+0.23%) |
Feb 10, 2012 | 38.85 | 39.13 | 38.52 | 38.71 | 487,783 | -0.36(-0.93%) |
Feb 09, 2012 | 39.09 | 39.20 | 38.61 | 39.07 | 457,665 | +0.16(+0.42%) |
Feb 08, 2012 | 38.80 | 39.12 | 38.54 | 38.91 | 366,592 | +0.14(+0.35%) |
Feb 07, 2012 | 38.77 | 39.01 | 38.59 | 38.77 | 548,177 | -0.12(-0.32%) |
Feb 06, 2012 | 39.35 | 39.35 | 38.80 | 38.89 | 372,098 | -0.54(-1.37%) |
Feb 03, 2012 | 39.20 | 39.60 | 39.17 | 39.44 | 558,841 | +0.71(+1.82%) |
Feb 02, 2012 | 38.85 | 39.00 | 38.56 | 38.73 | 478,912 | -0.08(-0.19%) |
Feb 01, 2012 | 38.44 | 38.96 | 38.33 | 38.80 | 792,163 | +0.66(+1.72%) |
Jan 31, 2012 | 38.13 | 38.48 | 37.85 | 38.15 | 2,187,160 | +0.13(+0.34%) |
Jan 30, 2012 | 38.78 | 38.78 | 37.91 | 38.02 | 1,318,615 | -0.71(-1.84%) |
Jan 27, 2012 | 38.56 | 39.04 | 38.54 | 38.73 | 667,237 | +0.08(+0.21%) |
Jan 26, 2012 | 39.74 | 39.74 | 38.43 | 38.65 | 575,421 | -0.65(-1.66%) |
Jan 25, 2012 | 37.70 | 39.69 | 37.70 | 39.30 | 1,335,596 | +0.16(+0.42%) |
Jan 24, 2012 | 38.97 | 39.21 | 38.65 | 39.13 | 882,938 | +0.02(+0.05%) |
Jan 23, 2012 | 39.40 | 39.70 | 39.03 | 39.11 | 514,289 | -0.28(-0.71%) |
Jan 20, 2012 | 38.94 | 39.46 | 38.74 | 39.39 | 546,034 | +0.38(+0.97%) |
Jan 19, 2012 | 39.15 | 39.36 | 38.74 | 39.02 | 498,120 | +0.05(+0.14%) |
Jan 18, 2012 | 38.50 | 39.03 | 38.34 | 38.96 | 701,358 | +0.50(+1.30%) |
Jan 17, 2012 | 38.69 | 39.09 | 38.41 | 38.46 | 566,497 | -0.12(-0.32%) |
Jan 13, 2012 | 37.76 | 38.70 | 37.76 | 38.59 | 1,028,822 | +0.32(+0.84%) |
Jan 12, 2012 | 38.35 | 38.45 | 37.82 | 38.26 | 1,108,694 | +0.11(+0.29%) |
Jan 11, 2012 | 38.14 | 38.24 | 37.76 | 38.15 | 744,536 | -0.12(-0.30%) |
Jan 10, 2012 | 38.37 | 38.54 | 37.99 | 38.27 | 947,647 | +0.17(+0.45%) |
Jan 09, 2012 | 37.58 | 38.19 | 37.54 | 38.10 | 740,301 | +0.69(+1.85%) |
Jan 06, 2012 | 37.72 | 37.81 | 37.04 | 37.41 | 1,120,947 | -0.21(-0.55%) |
Jan 05, 2012 | 36.99 | 37.88 | 36.76 | 37.61 | 1,095,439 | +0.34(+0.92%) |