Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.96 | 39.17 | 38.03 | 39.07 | 63,069 | +0.68(+1.77%) |
Mar 29, 2012 | 38.00 | 38.40 | 37.94 | 38.39 | 23,725 | -0.35(-0.90%) |
Mar 28, 2012 | 39.07 | 39.15 | 38.64 | 38.74 | 13,732 | -0.56(-1.42%) |
Mar 27, 2012 | 39.56 | 39.62 | 39.28 | 39.30 | 12,495 | -0.15(-0.38%) |
Mar 26, 2012 | 39.22 | 39.48 | 39.19 | 39.45 | 25,755 | +1.13(+2.95%) |
Mar 23, 2012 | 38.17 | 38.44 | 38.03 | 38.32 | 15,069 | +0.17(+0.45%) |
Mar 22, 2012 | 37.73 | 38.27 | 37.65 | 38.15 | 18,360 | +0.01(+0.03%) |
Mar 21, 2012 | 38.25 | 38.25 | 37.83 | 38.14 | 21,221 | -0.94(-2.41%) |
Mar 20, 2012 | 38.63 | 39.13 | 38.63 | 39.08 | 22,326 | -0.01(-0.03%) |
Mar 19, 2012 | 38.89 | 39.19 | 38.89 | 39.09 | 13,268 | +0.19(+0.49%) |
Mar 16, 2012 | 39.14 | 39.21 | 38.90 | 38.90 | 35,326 | +0.04(+0.10%) |
Mar 15, 2012 | 38.50 | 38.89 | 38.39 | 38.86 | 9,752 | -0.12(-0.31%) |
Mar 14, 2012 | 39.19 | 39.21 | 38.80 | 38.98 | 17,494 | -0.33(-0.84%) |
Mar 13, 2012 | 39.07 | 39.50 | 39.07 | 39.31 | 18,700 | +0.76(+1.97%) |
Mar 12, 2012 | 38.40 | 38.73 | 38.32 | 38.55 | 20,586 | +0.54(+1.42%) |
Mar 09, 2012 | 38.09 | 38.21 | 37.91 | 38.01 | 8,671 | -0.39(-1.02%) |
Mar 08, 2012 | 37.84 | 38.54 | 37.66 | 38.40 | 20,119 | +1.40(+3.78%) |
Mar 07, 2012 | 36.91 | 37.05 | 36.69 | 37.00 | 50,222 | -0.80(-2.12%) |
Mar 06, 2012 | 38.14 | 38.19 | 37.60 | 37.80 | 14,464 | -1.68(-4.26%) |
Mar 05, 2012 | 39.48 | 39.57 | 39.23 | 39.48 | 12,540 | +0.35(+0.90%) |
Mar 02, 2012 | 39.55 | 39.63 | 38.98 | 39.13 | 11,744 | -0.83(-2.09%) |
Mar 01, 2012 | 39.82 | 40.09 | 39.73 | 39.96 | 14,677 | +0.66(+1.69%) |
Feb 29, 2012 | 40.00 | 40.00 | 39.13 | 39.30 | 22,498 | -0.41(-1.05%) |
Feb 28, 2012 | 39.28 | 39.73 | 39.26 | 39.71 | 8,417 | +0.56(+1.43%) |
Feb 27, 2012 | 38.58 | 39.29 | 38.58 | 39.15 | 29,171 | -0.25(-0.63%) |
Feb 24, 2012 | 39.35 | 39.65 | 39.35 | 39.40 | 20,950 | -0.17(-0.43%) |
Feb 23, 2012 | 39.03 | 39.57 | 38.77 | 39.57 | 139,518 | +0.80(+2.06%) |
Feb 22, 2012 | 38.60 | 38.92 | 38.60 | 38.77 | 15,016 | -0.13(-0.33%) |
Feb 21, 2012 | 39.36 | 39.36 | 38.84 | 38.90 | 16,446 | -0.43(-1.09%) |
Feb 17, 2012 | 39.34 | 39.49 | 39.12 | 39.33 | 81,966 | +0.38(+0.98%) |
Feb 16, 2012 | 38.57 | 39.10 | 38.31 | 38.95 | 65,330 | +0.37(+0.96%) |
Feb 15, 2012 | 38.85 | 38.92 | 38.27 | 38.58 | 16,376 | +0.78(+2.06%) |
Feb 14, 2012 | 37.85 | 38.14 | 37.59 | 37.80 | 15,252 | +0.13(+0.35%) |
Feb 13, 2012 | 37.71 | 37.90 | 37.62 | 37.67 | 12,005 | +0.59(+1.59%) |
Feb 10, 2012 | 37.00 | 37.32 | 37.00 | 37.08 | 13,381 | -0.44(-1.17%) |
Feb 09, 2012 | 37.91 | 37.94 | 37.21 | 37.52 | 99,316 | -0.26(-0.69%) |
Feb 08, 2012 | 37.91 | 37.98 | 37.39 | 37.78 | 37,927 | -0.38(-1.00%) |
Feb 07, 2012 | 37.74 | 38.16 | 37.62 | 38.16 | 448,600 | -0.21(-0.55%) |
Feb 06, 2012 | 38.15 | 38.45 | 37.91 | 38.37 | 10,177 | +0.14(+0.37%) |
Feb 03, 2012 | 37.92 | 38.33 | 37.75 | 38.23 | 24,925 | +0.54(+1.43%) |
Feb 02, 2012 | 37.59 | 37.80 | 37.39 | 37.69 | 20,502 | +0.08(+0.21%) |
Feb 01, 2012 | 37.60 | 38.00 | 37.58 | 37.61 | 27,171 | +1.38(+3.81%) |
Jan 31, 2012 | 36.35 | 36.35 | 35.86 | 36.23 | 26,767 | -0.23(-0.63%) |
Jan 30, 2012 | 36.35 | 36.65 | 36.11 | 36.46 | 14,521 | -0.54(-1.46%) |
Jan 27, 2012 | 36.85 | 37.20 | 36.65 | 37.00 | 62,793 | +0.10(+0.27%) |
Jan 26, 2012 | 36.99 | 37.40 | 36.72 | 36.90 | 15,587 | +0.38(+1.04%) |
Jan 25, 2012 | 35.71 | 36.52 | 35.59 | 36.52 | 26,113 | +0.56(+1.56%) |
Jan 24, 2012 | 35.42 | 35.96 | 35.42 | 35.96 | 18,189 | +0.03(+0.08%) |
Jan 23, 2012 | 36.04 | 36.10 | 35.65 | 35.93 | 98,025 | -0.05(-0.14%) |
Jan 20, 2012 | 35.94 | 36.03 | 35.73 | 35.98 | 27,286 | +0.27(+0.76%) |
Jan 19, 2012 | 35.89 | 35.89 | 35.18 | 35.71 | 29,858 | -0.20(-0.56%) |
Jan 18, 2012 | 35.30 | 36.05 | 35.30 | 35.91 | 21,880 | +1.17(+3.37%) |
Jan 17, 2012 | 34.32 | 34.95 | 34.32 | 34.74 | 21,663 | +1.31(+3.92%) |
Jan 13, 2012 | 33.46 | 33.49 | 32.86 | 33.43 | 39,783 | -1.02(-2.96%) |
Jan 12, 2012 | 34.45 | 34.65 | 34.20 | 34.45 | 24,421 | +0.41(+1.20%) |
Jan 11, 2012 | 34.01 | 34.04 | 33.56 | 34.04 | 15,044 | -0.18(-0.53%) |
Jan 10, 2012 | 34.35 | 34.35 | 34.09 | 34.22 | 20,728 | +0.32(+0.94%) |
Jan 09, 2012 | 33.52 | 33.95 | 33.42 | 33.90 | 34,722 | +1.04(+3.16%) |
Jan 06, 2012 | 32.77 | 33.05 | 32.55 | 32.86 | 41,906 | -0.57(-1.71%) |
Jan 05, 2012 | 33.43 | 33.45 | 33.11 | 33.43 | 14,298 | -0.20(-0.59%) |