Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.93 | 35.58 | 34.44 | 35.28 | 742,011 | +0.61(+1.75%) |
Mar 29, 2012 | 34.08 | 34.85 | 33.64 | 34.67 | 489,817 | +0.31(+0.90%) |
Mar 28, 2012 | 35.53 | 36.04 | 34.09 | 34.36 | 1,030,210 | -0.99(-2.81%) |
Mar 27, 2012 | 36.21 | 36.47 | 35.34 | 35.35 | 465,523 | -0.81(-2.24%) |
Mar 26, 2012 | 36.04 | 36.87 | 35.78 | 36.17 | 727,012 | +0.80(+2.27%) |
Mar 23, 2012 | 36.02 | 36.02 | 34.92 | 35.36 | 1,173,771 | -0.57(-1.59%) |
Mar 22, 2012 | 35.86 | 36.46 | 35.66 | 35.93 | 888,940 | -0.44(-1.22%) |
Mar 21, 2012 | 36.90 | 37.06 | 35.98 | 36.38 | 1,264,385 | -0.29(-0.79%) |
Mar 20, 2012 | 38.63 | 38.63 | 35.92 | 36.67 | 2,017,047 | -2.15(-5.55%) |
Mar 19, 2012 | 39.19 | 39.45 | 38.54 | 38.82 | 672,685 | -0.33(-0.84%) |
Mar 16, 2012 | 40.22 | 40.34 | 39.14 | 39.15 | 866,297 | -1.30(-3.22%) |
Mar 15, 2012 | 39.85 | 40.75 | 39.60 | 40.45 | 623,889 | +0.42(+1.04%) |
Mar 14, 2012 | 40.23 | 40.23 | 39.30 | 40.04 | 715,269 | -0.11(-0.26%) |
Mar 13, 2012 | 38.63 | 40.70 | 38.63 | 40.14 | 1,038,265 | +1.94(+5.08%) |
Mar 12, 2012 | 38.73 | 38.73 | 37.54 | 38.20 | 541,335 | -0.33(-0.85%) |
Mar 09, 2012 | 38.86 | 38.86 | 38.05 | 38.53 | 891,256 | -0.14(-0.37%) |
Mar 08, 2012 | 36.97 | 39.55 | 36.73 | 38.68 | 1,524,000 | +2.17(+5.95%) |
Mar 07, 2012 | 35.82 | 36.91 | 35.63 | 36.50 | 1,080,097 | +1.00(+2.83%) |
Mar 06, 2012 | 36.01 | 36.63 | 34.78 | 35.50 | 1,016,148 | -1.18(-3.21%) |
Mar 05, 2012 | 39.20 | 39.23 | 36.46 | 36.68 | 1,481,859 | -2.66(-6.75%) |
Mar 02, 2012 | 39.00 | 40.48 | 38.72 | 39.33 | 1,029,322 | +0.30(+0.77%) |
Mar 01, 2012 | 39.89 | 40.06 | 38.63 | 39.03 | 1,333,237 | -0.86(-2.15%) |
Feb 29, 2012 | 41.79 | 42.92 | 39.45 | 39.89 | 4,727,994 | -4.22(-9.57%) |
Feb 28, 2012 | 43.36 | 44.68 | 43.13 | 44.11 | 1,894,364 | +0.78(+1.81%) |
Feb 27, 2012 | 43.30 | 44.39 | 42.67 | 43.33 | 1,009,083 | -0.42(-0.97%) |
Feb 24, 2012 | 43.20 | 44.33 | 42.01 | 43.76 | 1,178,009 | +0.59(+1.36%) |
Feb 23, 2012 | 43.28 | 43.46 | 42.20 | 43.17 | 782,189 | +1.19(+2.83%) |
Feb 22, 2012 | 41.82 | 44.38 | 41.43 | 41.98 | 1,316,625 | +0.30(+0.72%) |
Feb 21, 2012 | 42.18 | 42.54 | 41.15 | 41.68 | 922,599 | -0.76(-1.80%) |
Feb 17, 2012 | 42.93 | 43.55 | 41.96 | 42.44 | 851,570 | -0.24(-0.57%) |
Feb 16, 2012 | 41.38 | 42.73 | 40.30 | 42.68 | 456,511 | +1.30(+3.15%) |
Feb 15, 2012 | 42.20 | 42.65 | 40.98 | 41.38 | 687,810 | -0.43(-1.04%) |
Feb 14, 2012 | 41.24 | 42.31 | 40.67 | 41.82 | 1,219,500 | +0.34(+0.81%) |
Feb 13, 2012 | 44.59 | 45.87 | 41.05 | 41.48 | 2,059,918 | -2.42(-5.52%) |
Feb 10, 2012 | 44.14 | 46.35 | 43.55 | 43.90 | 548,670 | -0.98(-2.17%) |
Feb 09, 2012 | 45.06 | 45.19 | 44.06 | 44.88 | 408,901 | +0.13(+0.28%) |
Feb 08, 2012 | 44.59 | 46.11 | 43.92 | 44.75 | 753,800 | +0.26(+0.59%) |
Feb 07, 2012 | 45.21 | 45.21 | 43.89 | 44.49 | 806,764 | -0.90(-1.98%) |
Feb 06, 2012 | 45.96 | 46.16 | 45.18 | 45.39 | 606,634 | -0.80(-1.74%) |
Feb 03, 2012 | 44.92 | 46.42 | 44.69 | 46.19 | 1,179,047 | +2.02(+4.57%) |
Feb 02, 2012 | 43.88 | 45.41 | 43.46 | 44.17 | 757,942 | -0.23(-0.52%) |
Feb 01, 2012 | 41.04 | 44.73 | 40.75 | 44.40 | 1,823,020 | +3.74(+9.19%) |
Jan 31, 2012 | 40.80 | 41.29 | 39.92 | 40.67 | 489,378 | -0.01(-0.02%) |
Jan 30, 2012 | 41.10 | 41.60 | 40.11 | 40.68 | 748,654 | -1.08(-2.59%) |
Jan 27, 2012 | 41.06 | 43.26 | 40.97 | 41.76 | 1,123,813 | +0.97(+2.37%) |
Jan 26, 2012 | 39.92 | 41.67 | 39.47 | 40.79 | 1,219,618 | +1.29(+3.28%) |
Jan 25, 2012 | 39.13 | 40.09 | 38.63 | 39.50 | 955,069 | +0.15(+0.39%) |
Jan 24, 2012 | 36.84 | 39.34 | 35.89 | 39.34 | 1,400,432 | +2.05(+5.49%) |
Jan 23, 2012 | 39.19 | 39.45 | 37.07 | 37.30 | 995,989 | -2.09(-5.30%) |
Jan 20, 2012 | 38.89 | 39.44 | 38.45 | 39.38 | 762,578 | +0.09(+0.22%) |
Jan 19, 2012 | 39.42 | 39.77 | 38.16 | 39.29 | 967,247 | -0.06(-0.15%) |
Jan 18, 2012 | 39.83 | 39.83 | 38.48 | 39.35 | 1,991,349 | +0.08(+0.20%) |
Jan 17, 2012 | 40.19 | 41.13 | 38.45 | 39.28 | 1,028,710 | -1.03(-2.56%) |
Jan 13, 2012 | 40.14 | 41.27 | 39.91 | 40.31 | 975,681 | -0.56(-1.37%) |
Jan 12, 2012 | 39.83 | 41.16 | 38.89 | 40.87 | 1,200,350 | +0.78(+1.95%) |
Jan 11, 2012 | 38.62 | 40.77 | 38.37 | 40.09 | 1,731,798 | +1.27(+3.28%) |
Jan 10, 2012 | 38.07 | 39.08 | 37.23 | 38.81 | 1,684,070 | +1.54(+4.12%) |
Jan 09, 2012 | 36.06 | 38.15 | 35.70 | 37.28 | 2,043,229 | +1.70(+4.78%) |
Jan 06, 2012 | 35.23 | 36.59 | 34.10 | 35.58 | 2,992,460 | +2.05(+6.11%) |
Jan 05, 2012 | 31.31 | 33.77 | 30.47 | 33.53 | 2,081,672 | +2.16(+6.90%) |