Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.39 | 41.39 | 41.08 | 41.08 | 6,730 | -0.23(-0.56%) |
Mar 29, 2012 | 41.43 | 41.49 | 41.31 | 41.31 | 7,180 | +0.51(+1.25%) |
Mar 28, 2012 | 41.00 | 41.17 | 40.80 | 40.80 | 5,211 | -0.38(-0.92%) |
Mar 27, 2012 | 41.71 | 41.71 | 41.07 | 41.18 | 62,961 | -0.30(-0.72%) |
Mar 26, 2012 | 41.30 | 41.63 | 41.30 | 41.48 | 6,876 | -0.02(-0.05%) |
Mar 23, 2012 | 41.57 | 41.71 | 41.25 | 41.50 | 7,346 | +0.05(+0.12%) |
Mar 22, 2012 | 41.33 | 41.57 | 41.32 | 41.45 | 10,688 | +0.35(+0.85%) |
Mar 21, 2012 | 40.80 | 41.21 | 40.80 | 41.10 | 6,804 | +0.33(+0.81%) |
Mar 20, 2012 | 41.10 | 41.10 | 40.70 | 40.77 | 13,495 | -0.40(-0.97%) |
Mar 19, 2012 | 41.34 | 41.34 | 41.05 | 41.17 | 7,134 | +0.06(+0.15%) |
Mar 16, 2012 | 41.24 | 41.24 | 40.97 | 41.11 | 4,239 | +0.10(+0.24%) |
Mar 15, 2012 | 40.97 | 41.23 | 40.97 | 41.01 | 9,515 | -0.15(-0.36%) |
Mar 14, 2012 | 41.04 | 41.39 | 41.04 | 41.16 | 4,230 | -0.12(-0.29%) |
Mar 13, 2012 | 41.15 | 41.50 | 41.15 | 41.28 | 3,565 | -0.26(-0.63%) |
Mar 12, 2012 | 41.35 | 41.72 | 41.35 | 41.54 | 5,682 | +0.24(+0.58%) |
Mar 09, 2012 | 41.20 | 41.57 | 41.20 | 41.30 | 4,979 | +0.02(+0.05%) |
Mar 08, 2012 | 41.31 | 41.48 | 41.17 | 41.28 | 4,342 | -0.26(-0.63%) |
Mar 07, 2012 | 41.38 | 41.65 | 41.38 | 41.54 | 9,165 | +0.04(+0.10%) |
Mar 06, 2012 | 41.10 | 41.73 | 41.10 | 41.50 | 11,821 | +0.39(+0.95%) |
Mar 05, 2012 | 40.96 | 41.20 | 40.96 | 41.11 | 10,665 | +0.24(+0.59%) |
Mar 02, 2012 | 40.70 | 41.10 | 40.70 | 40.87 | 13,864 | -0.13(-0.32%) |
Mar 01, 2012 | 40.71 | 41.00 | 40.71 | 41.00 | 8,063 | +0.11(+0.27%) |
Feb 29, 2012 | 41.06 | 41.37 | 40.89 | 40.89 | 9,399 | -0.18(-0.44%) |
Feb 28, 2012 | 40.96 | 41.26 | 40.96 | 41.07 | 6,208 | +0.53(+1.31%) |
Feb 27, 2012 | 40.45 | 40.69 | 40.45 | 40.54 | 10,282 | +0.58(+1.45%) |
Feb 24, 2012 | 40.11 | 40.35 | 39.96 | 39.96 | 6,789 | -0.94(-2.30%) |
Feb 23, 2012 | 40.49 | 40.90 | 40.49 | 40.90 | 5,392 | +0.32(+0.79%) |
Feb 22, 2012 | 40.39 | 40.71 | 40.39 | 40.58 | 7,700 | -0.15(-0.37%) |
Feb 21, 2012 | 40.68 | 40.97 | 40.68 | 40.73 | 112,989 | -0.18(-0.44%) |
Feb 17, 2012 | 40.51 | 40.99 | 40.51 | 40.91 | 6,348 | +0.29(+0.71%) |
Feb 16, 2012 | 40.36 | 40.75 | 40.36 | 40.62 | 7,501 | -0.27(-0.66%) |
Feb 15, 2012 | 41.05 | 41.12 | 40.80 | 40.89 | 60,133 | +0.17(+0.42%) |
Feb 14, 2012 | 40.96 | 41.00 | 40.72 | 40.72 | 6,901 | -0.26(-0.63%) |
Feb 13, 2012 | 40.86 | 41.19 | 40.86 | 40.98 | 4,900 | +0.09(+0.22%) |
Feb 10, 2012 | 40.66 | 41.04 | 40.66 | 40.89 | 9,671 | +0.23(+0.57%) |
Feb 09, 2012 | 40.90 | 40.91 | 40.66 | 40.66 | 13,111 | -0.38(-0.93%) |
Feb 08, 2012 | 41.14 | 41.36 | 41.04 | 41.04 | 10,647 | -0.89(-2.12%) |
Feb 07, 2012 | 41.26 | 41.95 | 41.26 | 41.93 | 5,785 | +0.26(+0.62%) |
Feb 06, 2012 | 41.63 | 42.10 | 41.63 | 41.67 | 5,894 | -0.42(-1.00%) |
Feb 03, 2012 | 41.86 | 42.19 | 41.86 | 42.09 | 4,649 | +0.54(+1.30%) |
Feb 02, 2012 | 41.56 | 41.73 | 41.47 | 41.55 | 6,197 | +0.20(+0.48%) |
Feb 01, 2012 | 41.18 | 41.74 | 41.10 | 41.35 | 10,481 | +0.46(+1.12%) |
Jan 31, 2012 | 40.79 | 40.89 | 40.77 | 40.89 | 18,227 | +0.18(+0.44%) |
Jan 30, 2012 | 40.35 | 40.88 | 40.35 | 40.71 | 6,375 | +0.36(+0.89%) |
Jan 27, 2012 | 40.10 | 40.38 | 40.01 | 40.35 | 574,545 | +0.59(+1.48%) |
Jan 26, 2012 | 39.73 | 40.25 | 39.73 | 39.76 | 7,917 | -0.06(-0.15%) |
Jan 25, 2012 | 39.12 | 39.82 | 39.12 | 39.82 | 3,055 | +0.01(+0.03%) |
Jan 24, 2012 | 39.46 | 40.12 | 39.46 | 39.81 | 4,667 | +0.76(+1.95%) |
Jan 23, 2012 | 39.41 | 39.41 | 38.95 | 39.05 | 6,376 | +0.15(+0.39%) |
Jan 20, 2012 | 38.70 | 38.98 | 38.70 | 38.90 | 6,562 | -0.09(-0.23%) |
Jan 19, 2012 | 38.98 | 39.12 | 38.98 | 38.99 | 3,464 | -0.27(-0.69%) |
Jan 18, 2012 | 39.22 | 39.48 | 39.21 | 39.26 | 7,846 | -0.55(-1.38%) |
Jan 17, 2012 | 39.94 | 40.01 | 39.71 | 39.81 | 8,411 | -0.14(-0.35%) |
Jan 13, 2012 | 39.90 | 40.06 | 39.90 | 39.95 | 6,565 | +0.09(+0.23%) |
Jan 12, 2012 | 39.78 | 40.00 | 39.78 | 39.86 | 8,196 | -0.82(-2.02%) |
Jan 11, 2012 | 40.60 | 40.72 | 40.60 | 40.68 | 31,306 | +0.33(+0.82%) |
Jan 10, 2012 | 40.35 | 40.43 | 40.35 | 40.35 | 12,589 | +0.39(+0.98%) |
Jan 09, 2012 | 40.05 | 40.12 | 39.94 | 39.96 | 6,176 | -0.01(-0.03%) |
Jan 06, 2012 | 39.98 | 40.10 | 39.96 | 39.97 | 9,980 | -0.91(-2.23%) |
Jan 05, 2012 | 40.52 | 40.95 | 40.52 | 40.88 | 83,785 | +0.18(+0.44%) |