Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.28 | 39.31 | 38.89 | 39.21 | 1,610,069 | +0.12(+0.30%) |
Mar 29, 2012 | 38.54 | 39.15 | 38.30 | 39.09 | 1,571,217 | +0.28(+0.73%) |
Mar 28, 2012 | 38.64 | 38.86 | 38.52 | 38.81 | 1,978,984 | +0.08(+0.21%) |
Mar 27, 2012 | 38.02 | 38.82 | 37.80 | 38.73 | 1,748,740 | +0.75(+1.97%) |
Mar 26, 2012 | 37.87 | 37.99 | 37.68 | 37.98 | 967,525 | +0.40(+1.07%) |
Mar 23, 2012 | 37.45 | 37.61 | 37.20 | 37.57 | 1,082,157 | +0.24(+0.64%) |
Mar 22, 2012 | 37.23 | 37.51 | 37.04 | 37.34 | 984,792 | -0.23(-0.61%) |
Mar 21, 2012 | 37.82 | 37.90 | 37.56 | 37.56 | 900,190 | -0.17(-0.46%) |
Mar 20, 2012 | 37.64 | 37.99 | 37.56 | 37.74 | 993,943 | -0.11(-0.29%) |
Mar 19, 2012 | 37.91 | 38.21 | 37.82 | 37.85 | 950,448 | +0.00(+0.00%) |
Mar 16, 2012 | 37.14 | 37.85 | 37.14 | 37.85 | 2,816,344 | +0.70(+1.87%) |
Mar 15, 2012 | 36.83 | 37.24 | 36.79 | 37.15 | 777,154 | +0.30(+0.82%) |
Mar 14, 2012 | 36.85 | 37.05 | 36.71 | 36.85 | 1,059,802 | -0.07(-0.20%) |
Mar 13, 2012 | 36.40 | 36.99 | 36.31 | 36.92 | 1,091,642 | +0.63(+1.74%) |
Mar 12, 2012 | 36.24 | 36.47 | 36.14 | 36.29 | 982,108 | -0.03(-0.08%) |
Mar 09, 2012 | 36.45 | 36.70 | 36.22 | 36.32 | 735,122 | -0.14(-0.38%) |
Mar 08, 2012 | 36.25 | 36.64 | 36.17 | 36.46 | 1,425,354 | +0.37(+1.04%) |
Mar 07, 2012 | 36.02 | 36.17 | 35.86 | 36.08 | 1,025,902 | +0.16(+0.46%) |
Mar 06, 2012 | 35.94 | 36.00 | 35.74 | 35.92 | 2,391,552 | -0.37(-1.03%) |
Mar 05, 2012 | 36.37 | 36.43 | 36.15 | 36.29 | 1,047,691 | -0.11(-0.30%) |
Mar 02, 2012 | 36.52 | 36.68 | 36.24 | 36.40 | 947,331 | -0.16(-0.43%) |
Mar 01, 2012 | 36.69 | 36.92 | 36.41 | 36.56 | 1,147,881 | -0.09(-0.25%) |
Feb 29, 2012 | 36.62 | 36.98 | 36.44 | 36.65 | 1,641,248 | +0.01(+0.02%) |
Feb 28, 2012 | 36.49 | 36.79 | 36.43 | 36.64 | 941,603 | +0.25(+0.68%) |
Feb 27, 2012 | 36.18 | 36.51 | 36.00 | 36.39 | 901,439 | +0.11(+0.30%) |
Feb 24, 2012 | 36.41 | 36.66 | 36.18 | 36.28 | 813,913 | -0.06(-0.18%) |
Feb 23, 2012 | 36.21 | 36.46 | 36.21 | 36.35 | 1,116,778 | +0.14(+0.38%) |
Feb 22, 2012 | 36.64 | 36.78 | 36.16 | 36.21 | 804,228 | -0.49(-1.34%) |
Feb 21, 2012 | 36.59 | 36.94 | 36.53 | 36.70 | 595,566 | +0.12(+0.32%) |
Feb 17, 2012 | 36.94 | 36.94 | 36.49 | 36.59 | 760,536 | -0.19(-0.52%) |
Feb 16, 2012 | 36.28 | 36.84 | 36.08 | 36.78 | 807,545 | +0.54(+1.49%) |
Feb 15, 2012 | 36.41 | 36.55 | 36.16 | 36.24 | 901,189 | -0.13(-0.35%) |
Feb 14, 2012 | 36.33 | 36.43 | 36.13 | 36.37 | 590,684 | -0.08(-0.23%) |
Feb 13, 2012 | 36.53 | 36.76 | 36.32 | 36.45 | 836,230 | +0.14(+0.38%) |
Feb 10, 2012 | 36.17 | 36.37 | 35.85 | 36.31 | 1,000,500 | -0.21(-0.57%) |
Feb 09, 2012 | 36.39 | 36.58 | 36.12 | 36.52 | 1,016,426 | +0.17(+0.48%) |
Feb 08, 2012 | 36.37 | 36.62 | 36.21 | 36.35 | 1,267,974 | +0.05(+0.13%) |
Feb 07, 2012 | 36.37 | 36.68 | 36.22 | 36.30 | 1,246,302 | -0.18(-0.50%) |
Feb 06, 2012 | 36.19 | 36.51 | 36.16 | 36.49 | 1,013,542 | +0.18(+0.50%) |
Feb 03, 2012 | 36.49 | 36.70 | 36.28 | 36.30 | 1,360,118 | +0.09(+0.25%) |
Feb 02, 2012 | 36.75 | 36.75 | 36.21 | 36.21 | 1,170,660 | -0.57(-1.54%) |
Feb 01, 2012 | 35.98 | 37.08 | 35.98 | 36.78 | 2,147,476 | +0.97(+2.70%) |
Jan 31, 2012 | 35.82 | 35.96 | 35.59 | 35.81 | 1,146,231 | +0.07(+0.20%) |
Jan 30, 2012 | 35.55 | 35.90 | 35.52 | 35.74 | 1,200,457 | -0.24(-0.66%) |
Jan 27, 2012 | 36.01 | 36.53 | 35.66 | 35.97 | 2,154,723 | +0.07(+0.20%) |
Jan 26, 2012 | 34.57 | 36.19 | 34.03 | 35.90 | 2,352,602 | +1.51(+4.40%) |
Jan 25, 2012 | 34.31 | 34.55 | 33.82 | 34.39 | 1,670,016 | -0.05(-0.13%) |
Jan 24, 2012 | 34.52 | 34.70 | 34.29 | 34.43 | 1,010,034 | -0.04(-0.11%) |
Jan 23, 2012 | 34.48 | 34.75 | 34.20 | 34.47 | 742,357 | -0.11(-0.32%) |
Jan 20, 2012 | 34.84 | 34.89 | 34.52 | 34.58 | 1,121,390 | -0.22(-0.63%) |
Jan 19, 2012 | 34.41 | 34.98 | 34.32 | 34.80 | 1,200,898 | +0.42(+1.22%) |
Jan 18, 2012 | 33.74 | 34.44 | 33.65 | 34.38 | 780,436 | +0.50(+1.48%) |
Jan 17, 2012 | 34.44 | 34.60 | 33.78 | 33.88 | 1,090,642 | -0.46(-1.33%) |
Jan 13, 2012 | 34.25 | 34.39 | 33.93 | 34.33 | 968,402 | -0.16(-0.48%) |
Jan 12, 2012 | 34.34 | 34.54 | 34.13 | 34.50 | 1,265,817 | +0.83(+2.47%) |
Jan 11, 2012 | 33.58 | 33.79 | 33.39 | 33.67 | 735,782 | +0.05(+0.14%) |
Jan 10, 2012 | 33.83 | 34.00 | 33.47 | 33.62 | 1,172,270 | +0.03(+0.08%) |
Jan 09, 2012 | 33.87 | 34.04 | 33.54 | 33.59 | 1,495,452 | -0.26(-0.78%) |
Jan 06, 2012 | 33.15 | 33.91 | 32.91 | 33.86 | 1,537,282 | +0.78(+2.34%) |
Jan 05, 2012 | 32.93 | 33.25 | 32.53 | 33.08 | 1,003,651 | +0.02(+0.06%) |