Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.85 | 41.73 | 40.39 | 40.86 | 406,073 | +0.26(+0.63%) |
Mar 29, 2012 | 38.67 | 40.73 | 38.53 | 40.61 | 274,232 | +1.79(+4.62%) |
Mar 28, 2012 | 39.36 | 40.46 | 38.64 | 38.81 | 515,582 | -1.09(-2.72%) |
Mar 27, 2012 | 40.48 | 40.53 | 39.84 | 39.90 | 336,655 | -0.62(-1.53%) |
Mar 26, 2012 | 39.38 | 40.61 | 39.11 | 40.52 | 331,721 | +1.59(+4.09%) |
Mar 23, 2012 | 39.19 | 39.27 | 37.86 | 38.92 | 169,941 | -0.25(-0.64%) |
Mar 22, 2012 | 38.68 | 39.26 | 38.03 | 39.17 | 260,593 | +0.35(+0.89%) |
Mar 21, 2012 | 37.82 | 39.03 | 37.73 | 38.83 | 165,258 | +0.96(+2.55%) |
Mar 20, 2012 | 37.37 | 38.15 | 37.16 | 37.86 | 129,745 | +0.18(+0.49%) |
Mar 19, 2012 | 37.04 | 38.31 | 36.99 | 37.68 | 229,854 | +0.64(+1.74%) |
Mar 16, 2012 | 38.44 | 38.82 | 36.98 | 37.04 | 334,391 | -1.47(-3.82%) |
Mar 15, 2012 | 39.42 | 39.73 | 38.50 | 38.51 | 166,121 | -1.01(-2.56%) |
Mar 14, 2012 | 40.71 | 40.82 | 39.25 | 39.52 | 141,813 | -1.27(-3.11%) |
Mar 13, 2012 | 39.39 | 40.93 | 38.95 | 40.79 | 403,245 | +1.78(+4.58%) |
Mar 12, 2012 | 39.34 | 39.79 | 38.78 | 39.01 | 217,504 | -0.31(-0.78%) |
Mar 09, 2012 | 38.05 | 39.50 | 38.01 | 39.31 | 309,523 | +1.35(+3.56%) |
Mar 08, 2012 | 38.26 | 38.40 | 37.86 | 37.96 | 199,610 | -0.13(-0.34%) |
Mar 07, 2012 | 38.39 | 38.70 | 37.95 | 38.09 | 130,380 | -0.14(-0.38%) |
Mar 06, 2012 | 38.30 | 38.50 | 37.31 | 38.23 | 169,689 | -0.54(-1.39%) |
Mar 05, 2012 | 39.70 | 39.82 | 38.37 | 38.77 | 481,821 | -0.90(-2.27%) |
Mar 02, 2012 | 41.02 | 41.76 | 39.57 | 39.67 | 193,870 | -1.50(-3.63%) |
Mar 01, 2012 | 40.72 | 41.29 | 40.40 | 41.17 | 191,545 | +0.64(+1.59%) |
Feb 29, 2012 | 40.81 | 41.06 | 39.82 | 40.53 | 151,881 | -0.18(-0.45%) |
Feb 28, 2012 | 41.01 | 41.43 | 40.40 | 40.71 | 236,632 | -0.27(-0.65%) |
Feb 27, 2012 | 40.40 | 41.67 | 39.97 | 40.98 | 212,849 | +0.13(+0.32%) |
Feb 24, 2012 | 41.65 | 41.65 | 40.32 | 40.85 | 251,604 | -0.86(-2.06%) |
Feb 23, 2012 | 41.33 | 42.19 | 41.32 | 41.71 | 74,236 | +0.42(+1.01%) |
Feb 22, 2012 | 41.21 | 41.91 | 40.85 | 41.29 | 95,519 | +0.05(+0.12%) |
Feb 21, 2012 | 42.05 | 42.18 | 40.89 | 41.24 | 107,792 | -0.71(-1.69%) |
Feb 17, 2012 | 42.14 | 42.33 | 41.41 | 41.95 | 142,758 | +0.14(+0.33%) |
Feb 16, 2012 | 41.05 | 42.11 | 40.98 | 41.81 | 136,010 | +0.87(+2.12%) |
Feb 15, 2012 | 41.65 | 42.13 | 40.83 | 40.94 | 114,017 | -0.64(-1.55%) |
Feb 14, 2012 | 41.20 | 41.65 | 40.28 | 41.59 | 106,419 | +0.07(+0.17%) |
Feb 13, 2012 | 41.14 | 41.84 | 41.14 | 41.51 | 104,936 | +0.70(+1.71%) |
Feb 10, 2012 | 40.90 | 41.65 | 40.72 | 40.81 | 90,487 | -0.61(-1.48%) |
Feb 09, 2012 | 41.48 | 41.97 | 41.03 | 41.43 | 89,105 | -0.03(-0.08%) |
Feb 08, 2012 | 40.71 | 41.71 | 40.69 | 41.46 | 92,479 | +0.99(+2.44%) |
Feb 07, 2012 | 40.00 | 40.50 | 39.79 | 40.47 | 245,334 | +0.47(+1.17%) |
Feb 06, 2012 | 41.01 | 41.34 | 39.79 | 40.00 | 161,953 | -1.17(-2.83%) |
Feb 03, 2012 | 40.47 | 41.22 | 40.34 | 41.17 | 258,113 | +1.23(+3.08%) |
Feb 02, 2012 | 41.32 | 41.32 | 39.76 | 39.94 | 206,839 | -1.20(-2.91%) |
Feb 01, 2012 | 41.33 | 41.41 | 40.90 | 41.14 | 192,997 | +0.19(+0.45%) |
Jan 31, 2012 | 40.39 | 41.63 | 40.11 | 40.95 | 300,634 | +0.85(+2.13%) |
Jan 30, 2012 | 39.21 | 40.24 | 38.72 | 40.10 | 127,528 | +0.51(+1.28%) |
Jan 27, 2012 | 39.72 | 39.84 | 39.09 | 39.59 | 98,797 | -0.35(-0.89%) |
Jan 26, 2012 | 39.09 | 39.95 | 38.90 | 39.95 | 150,280 | +1.10(+2.84%) |
Jan 25, 2012 | 39.26 | 39.42 | 38.06 | 38.84 | 225,001 | -0.56(-1.43%) |
Jan 24, 2012 | 39.06 | 39.61 | 38.96 | 39.41 | 165,921 | +0.25(+0.64%) |
Jan 23, 2012 | 39.50 | 39.50 | 38.95 | 39.16 | 229,196 | -0.24(-0.61%) |
Jan 20, 2012 | 39.20 | 39.83 | 39.08 | 39.40 | 162,152 | +0.22(+0.55%) |
Jan 19, 2012 | 39.44 | 39.44 | 38.79 | 39.18 | 136,544 | -0.10(-0.25%) |
Jan 18, 2012 | 38.66 | 39.34 | 38.11 | 39.28 | 135,969 | +0.64(+1.67%) |
Jan 17, 2012 | 38.23 | 38.98 | 38.11 | 38.64 | 211,792 | +0.57(+1.50%) |
Jan 13, 2012 | 37.05 | 38.39 | 37.05 | 38.06 | 249,380 | +0.86(+2.31%) |
Jan 12, 2012 | 36.79 | 37.76 | 35.92 | 37.20 | 172,873 | +0.39(+1.07%) |
Jan 11, 2012 | 35.93 | 36.97 | 35.37 | 36.81 | 116,292 | +0.83(+2.30%) |
Jan 10, 2012 | 35.49 | 36.05 | 35.04 | 35.98 | 159,212 | +0.79(+2.23%) |
Jan 09, 2012 | 34.76 | 35.78 | 34.51 | 35.20 | 152,941 | +0.61(+1.76%) |
Jan 06, 2012 | 35.36 | 35.65 | 34.52 | 34.59 | 170,717 | -0.85(-2.40%) |
Jan 05, 2012 | 35.35 | 35.63 | 34.16 | 35.44 | 161,253 | -0.25(-0.70%) |