Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.34 | 38.77 | 38.31 | 38.69 | 977,460 | +0.65(+1.70%) |
Mar 29, 2012 | 37.84 | 38.15 | 37.70 | 38.04 | 1,017,181 | +0.02(+0.05%) |
Mar 28, 2012 | 38.63 | 38.63 | 37.89 | 38.02 | 1,252,266 | -0.55(-1.43%) |
Mar 27, 2012 | 38.98 | 38.98 | 38.51 | 38.57 | 1,245,963 | -0.36(-0.92%) |
Mar 26, 2012 | 38.76 | 38.93 | 38.59 | 38.93 | 729,009 | +0.54(+1.41%) |
Mar 23, 2012 | 38.17 | 38.42 | 37.84 | 38.39 | 770,433 | +0.26(+0.69%) |
Mar 22, 2012 | 37.77 | 38.20 | 37.69 | 38.13 | 932,504 | +0.06(+0.16%) |
Mar 21, 2012 | 38.23 | 38.26 | 37.89 | 38.07 | 790,124 | -0.08(-0.21%) |
Mar 20, 2012 | 38.15 | 38.35 | 37.84 | 38.15 | 799,199 | -0.20(-0.52%) |
Mar 19, 2012 | 38.55 | 38.59 | 38.21 | 38.35 | 1,121,772 | -0.07(-0.18%) |
Mar 16, 2012 | 38.63 | 38.77 | 38.18 | 38.42 | 1,317,451 | -0.22(-0.57%) |
Mar 15, 2012 | 38.31 | 38.64 | 38.07 | 38.63 | 946,570 | +0.26(+0.68%) |
Mar 14, 2012 | 38.68 | 38.86 | 38.29 | 38.37 | 783,635 | -0.31(-0.81%) |
Mar 13, 2012 | 38.68 | 38.77 | 38.42 | 38.69 | 1,018,305 | +0.15(+0.39%) |
Mar 12, 2012 | 37.79 | 38.91 | 36.96 | 38.54 | 2,211,326 | +1.28(+3.42%) |
Mar 09, 2012 | 37.22 | 37.47 | 37.10 | 37.26 | 843,476 | +0.09(+0.24%) |
Mar 08, 2012 | 36.76 | 37.23 | 36.76 | 37.17 | 991,167 | +0.60(+1.65%) |
Mar 07, 2012 | 36.19 | 36.74 | 36.13 | 36.57 | 419,239 | +0.39(+1.09%) |
Mar 06, 2012 | 36.44 | 36.70 | 36.13 | 36.18 | 693,352 | -0.55(-1.50%) |
Mar 05, 2012 | 36.56 | 36.83 | 36.40 | 36.73 | 498,110 | +0.16(+0.43%) |
Mar 02, 2012 | 37.15 | 37.15 | 36.54 | 36.57 | 854,657 | -0.64(-1.71%) |
Mar 01, 2012 | 36.83 | 37.32 | 36.83 | 37.21 | 719,688 | +0.46(+1.26%) |
Feb 29, 2012 | 37.10 | 37.21 | 36.56 | 36.75 | 698,095 | -0.36(-0.97%) |
Feb 28, 2012 | 37.11 | 37.15 | 36.74 | 37.10 | 497,125 | +0.04(+0.12%) |
Feb 27, 2012 | 36.77 | 37.36 | 36.72 | 37.06 | 507,401 | +0.01(+0.02%) |
Feb 24, 2012 | 37.02 | 37.15 | 36.80 | 37.05 | 426,797 | -0.01(-0.02%) |
Feb 23, 2012 | 36.98 | 37.15 | 36.98 | 37.06 | 429,192 | +0.04(+0.12%) |
Feb 22, 2012 | 36.69 | 37.20 | 36.69 | 37.02 | 705,641 | +0.13(+0.36%) |
Feb 21, 2012 | 37.29 | 37.29 | 36.62 | 36.89 | 634,834 | -0.22(-0.59%) |
Feb 17, 2012 | 37.32 | 37.46 | 36.80 | 37.10 | 837,117 | +0.06(+0.16%) |
Feb 16, 2012 | 36.70 | 37.10 | 36.68 | 37.04 | 516,448 | +0.45(+1.24%) |
Feb 15, 2012 | 37.38 | 37.42 | 36.50 | 36.59 | 700,365 | -0.71(-1.89%) |
Feb 14, 2012 | 36.97 | 37.37 | 36.91 | 37.30 | 872,237 | +0.00(+0.00%) |
Feb 13, 2012 | 37.32 | 37.51 | 37.20 | 37.30 | 1,108,474 | +0.19(+0.52%) |
Feb 10, 2012 | 36.67 | 37.88 | 36.67 | 37.10 | 2,303,089 | +0.19(+0.52%) |
Feb 09, 2012 | 34.55 | 37.05 | 34.55 | 36.91 | 2,349,381 | +2.62(+7.64%) |
Feb 08, 2012 | 34.53 | 34.54 | 34.08 | 34.29 | 1,051,697 | -0.23(-0.68%) |
Feb 07, 2012 | 34.41 | 34.55 | 34.27 | 34.53 | 459,026 | -0.04(-0.13%) |
Feb 06, 2012 | 34.30 | 34.69 | 34.15 | 34.57 | 840,460 | +0.07(+0.20%) |
Feb 03, 2012 | 34.38 | 34.69 | 34.29 | 34.50 | 1,076,753 | +0.47(+1.38%) |
Feb 02, 2012 | 34.51 | 34.54 | 34.01 | 34.03 | 722,096 | -0.37(-1.06%) |
Feb 01, 2012 | 34.22 | 34.58 | 34.08 | 34.40 | 745,839 | +0.48(+1.41%) |
Jan 31, 2012 | 34.35 | 34.36 | 33.77 | 33.92 | 852,555 | -0.22(-0.64%) |
Jan 30, 2012 | 33.88 | 34.27 | 33.86 | 34.14 | 562,003 | -0.09(-0.25%) |
Jan 27, 2012 | 34.00 | 34.37 | 34.00 | 34.22 | 695,137 | +0.05(+0.15%) |
Jan 26, 2012 | 34.71 | 34.90 | 34.16 | 34.17 | 558,609 | -0.44(-1.28%) |
Jan 25, 2012 | 34.28 | 34.75 | 34.14 | 34.62 | 403,215 | +0.36(+1.04%) |
Jan 24, 2012 | 34.08 | 34.42 | 34.03 | 34.26 | 713,801 | -0.05(-0.15%) |
Jan 23, 2012 | 34.40 | 34.76 | 34.19 | 34.31 | 433,370 | -0.10(-0.30%) |
Jan 20, 2012 | 34.46 | 34.60 | 34.30 | 34.42 | 534,509 | -0.25(-0.73%) |
Jan 19, 2012 | 34.08 | 34.75 | 34.08 | 34.67 | 749,886 | +0.57(+1.69%) |
Jan 18, 2012 | 34.01 | 34.23 | 33.87 | 34.09 | 604,776 | +0.03(+0.10%) |
Jan 17, 2012 | 34.33 | 34.48 | 33.99 | 34.06 | 542,150 | +0.17(+0.49%) |
Jan 13, 2012 | 33.82 | 34.00 | 33.61 | 33.89 | 553,438 | -0.13(-0.38%) |
Jan 12, 2012 | 34.29 | 34.34 | 33.85 | 34.02 | 776,044 | -0.23(-0.66%) |
Jan 11, 2012 | 34.30 | 34.56 | 34.14 | 34.25 | 654,558 | -0.20(-0.58%) |
Jan 10, 2012 | 34.09 | 34.47 | 34.08 | 34.45 | 735,608 | +0.54(+1.59%) |
Jan 09, 2012 | 33.94 | 33.95 | 33.61 | 33.91 | 471,880 | +0.02(+0.05%) |
Jan 06, 2012 | 33.58 | 33.95 | 33.30 | 33.89 | 811,633 | +0.45(+1.35%) |
Jan 05, 2012 | 33.22 | 33.50 | 32.98 | 33.44 | 1,034,023 | -0.01(-0.03%) |