Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.66 | 38.76 | 38.60 | 38.72 | 140,875 | +0.21(+0.55%) |
Mar 29, 2012 | 38.39 | 38.53 | 38.17 | 38.51 | 337,614 | -0.03(-0.07%) |
Mar 28, 2012 | 38.75 | 38.75 | 38.43 | 38.53 | 194,025 | -0.24(-0.63%) |
Mar 27, 2012 | 38.86 | 38.93 | 38.75 | 38.78 | 220,301 | +0.01(+0.02%) |
Mar 26, 2012 | 38.59 | 38.79 | 38.58 | 38.77 | 240,292 | +0.01(+0.02%) |
Mar 23, 2012 | 38.74 | 38.79 | 38.62 | 38.76 | 182,911 | +0.03(+0.07%) |
Mar 22, 2012 | 38.64 | 38.77 | 38.62 | 38.74 | 216,534 | -0.05(-0.14%) |
Mar 21, 2012 | 38.85 | 38.86 | 38.72 | 38.79 | 242,960 | +0.02(+0.05%) |
Mar 20, 2012 | 38.70 | 38.86 | 38.65 | 38.77 | 488,152 | -0.04(-0.10%) |
Mar 19, 2012 | 38.72 | 38.89 | 38.67 | 38.81 | 200,694 | +0.05(+0.14%) |
Mar 16, 2012 | 38.89 | 38.89 | 38.74 | 38.76 | 336,368 | -0.07(-0.17%) |
Mar 15, 2012 | 38.78 | 38.83 | 38.67 | 38.83 | 575,233 | +0.04(+0.10%) |
Mar 14, 2012 | 38.91 | 38.98 | 38.72 | 38.79 | 400,012 | -0.16(-0.40%) |
Mar 13, 2012 | 38.70 | 38.95 | 38.67 | 38.94 | 668,998 | +0.32(+0.82%) |
Mar 12, 2012 | 38.43 | 38.65 | 38.43 | 38.62 | 228,412 | +0.20(+0.53%) |
Mar 09, 2012 | 38.34 | 38.47 | 38.32 | 38.42 | 191,123 | +0.12(+0.32%) |
Mar 08, 2012 | 38.29 | 38.35 | 38.26 | 38.30 | 301,693 | +0.22(+0.59%) |
Mar 07, 2012 | 38.04 | 38.12 | 37.88 | 38.07 | 179,569 | +0.07(+0.20%) |
Mar 06, 2012 | 38.13 | 38.20 | 37.94 | 38.00 | 276,041 | -0.34(-0.88%) |
Mar 05, 2012 | 38.20 | 38.38 | 38.16 | 38.34 | 252,295 | +0.12(+0.32%) |
Mar 02, 2012 | 38.18 | 38.28 | 38.09 | 38.22 | 466,335 | +0.03(+0.09%) |
Mar 01, 2012 | 38.14 | 38.24 | 38.08 | 38.18 | 167,218 | +0.09(+0.25%) |
Feb 29, 2012 | 38.24 | 38.26 | 38.03 | 38.09 | 453,163 | -0.11(-0.28%) |
Feb 28, 2012 | 38.07 | 38.22 | 38.03 | 38.20 | 187,796 | +0.14(+0.36%) |
Feb 27, 2012 | 37.84 | 38.14 | 37.82 | 38.06 | 155,211 | +0.04(+0.11%) |
Feb 24, 2012 | 37.96 | 38.07 | 37.92 | 38.02 | 161,981 | +0.13(+0.34%) |
Feb 23, 2012 | 37.78 | 37.92 | 37.69 | 37.89 | 192,548 | +0.09(+0.25%) |
Feb 22, 2012 | 37.82 | 37.86 | 37.69 | 37.80 | 270,891 | -0.01(-0.04%) |
Feb 21, 2012 | 37.98 | 37.98 | 37.77 | 37.81 | 307,035 | -0.06(-0.16%) |
Feb 17, 2012 | 37.88 | 37.91 | 37.79 | 37.87 | 344,333 | +0.15(+0.39%) |
Feb 16, 2012 | 37.50 | 37.78 | 37.48 | 37.72 | 309,722 | +0.24(+0.63%) |
Feb 15, 2012 | 37.68 | 37.68 | 37.41 | 37.48 | 298,623 | -0.12(-0.31%) |
Feb 14, 2012 | 37.56 | 37.60 | 37.40 | 37.60 | 176,448 | +0.01(+0.02%) |
Feb 13, 2012 | 37.61 | 37.63 | 37.50 | 37.59 | 304,342 | +0.18(+0.49%) |
Feb 10, 2012 | 37.42 | 37.42 | 37.30 | 37.41 | 576,273 | -0.15(-0.40%) |
Feb 09, 2012 | 37.51 | 37.59 | 37.41 | 37.56 | 1,280,213 | +0.11(+0.29%) |
Feb 08, 2012 | 37.47 | 37.49 | 37.33 | 37.45 | 365,932 | +0.01(+0.04%) |
Feb 07, 2012 | 37.26 | 37.49 | 37.19 | 37.44 | 384,488 | +0.14(+0.36%) |
Feb 06, 2012 | 37.28 | 37.31 | 37.21 | 37.30 | 380,856 | -0.01(-0.04%) |
Feb 03, 2012 | 37.36 | 37.45 | 37.23 | 37.32 | 384,333 | +0.16(+0.42%) |
Feb 02, 2012 | 37.23 | 37.25 | 37.05 | 37.16 | 360,537 | +0.03(+0.09%) |
Feb 01, 2012 | 37.25 | 37.33 | 37.13 | 37.13 | 523,691 | +0.17(+0.46%) |
Jan 31, 2012 | 37.19 | 37.19 | 36.84 | 36.96 | 492,668 | -0.03(-0.09%) |
Jan 30, 2012 | 36.88 | 37.01 | 36.75 | 36.99 | 495,514 | -0.06(-0.16%) |
Jan 27, 2012 | 37.27 | 37.27 | 36.99 | 37.05 | 274,411 | -0.26(-0.71%) |
Jan 26, 2012 | 37.58 | 37.58 | 37.21 | 37.32 | 640,285 | -0.15(-0.40%) |
Jan 25, 2012 | 37.18 | 37.49 | 37.00 | 37.46 | 2,198,199 | +0.23(+0.62%) |
Jan 24, 2012 | 37.28 | 37.28 | 37.15 | 37.23 | 629,412 | -0.18(-0.49%) |
Jan 23, 2012 | 37.55 | 37.56 | 37.34 | 37.42 | 336,042 | -0.16(-0.41%) |
Jan 20, 2012 | 37.48 | 37.57 | 37.38 | 37.57 | 410,776 | +0.11(+0.29%) |
Jan 19, 2012 | 37.53 | 37.53 | 37.34 | 37.46 | 953,886 | -0.02(-0.05%) |
Jan 18, 2012 | 37.49 | 37.50 | 37.36 | 37.48 | 756,269 | +0.05(+0.15%) |
Jan 17, 2012 | 37.59 | 37.66 | 37.38 | 37.43 | 793,086 | +0.11(+0.31%) |
Jan 13, 2012 | 37.34 | 37.36 | 37.15 | 37.32 | 468,033 | -0.12(-0.33%) |
Jan 12, 2012 | 37.57 | 37.57 | 37.36 | 37.44 | 488,646 | +0.02(+0.06%) |
Jan 11, 2012 | 37.44 | 37.49 | 37.34 | 37.42 | 431,221 | -0.09(-0.24%) |
Jan 10, 2012 | 37.59 | 37.61 | 37.47 | 37.50 | 356,922 | +0.19(+0.51%) |
Jan 09, 2012 | 37.36 | 37.36 | 37.13 | 37.32 | 536,151 | +0.05(+0.13%) |
Jan 06, 2012 | 37.53 | 37.53 | 37.21 | 37.27 | 867,771 | -0.21(-0.56%) |
Jan 05, 2012 | 37.36 | 37.50 | 37.21 | 37.48 | 1,560,609 | -0.00(-0.00%) |