Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.72 | 39.85 | 39.28 | 39.56 | 626,230 | +0.12(+0.31%) |
Mar 29, 2012 | 39.12 | 39.60 | 38.43 | 39.44 | 1,403,613 | +0.15(+0.38%) |
Mar 28, 2012 | 40.13 | 40.38 | 39.08 | 39.28 | 861,299 | -0.94(-2.35%) |
Mar 27, 2012 | 40.87 | 41.20 | 39.87 | 40.23 | 1,068,195 | -0.64(-1.57%) |
Mar 26, 2012 | 40.41 | 41.05 | 40.37 | 40.87 | 785,477 | +0.87(+2.17%) |
Mar 23, 2012 | 39.70 | 40.12 | 39.70 | 40.00 | 464,731 | +0.30(+0.76%) |
Mar 22, 2012 | 39.77 | 40.20 | 39.56 | 39.70 | 693,570 | -0.33(-0.83%) |
Mar 21, 2012 | 40.60 | 40.69 | 39.82 | 40.03 | 1,076,646 | -0.57(-1.40%) |
Mar 20, 2012 | 41.35 | 41.48 | 40.33 | 40.60 | 795,091 | -1.07(-2.56%) |
Mar 19, 2012 | 41.94 | 42.22 | 41.55 | 41.66 | 781,087 | -0.37(-0.88%) |
Mar 16, 2012 | 41.53 | 42.13 | 41.51 | 42.03 | 977,001 | +0.40(+0.95%) |
Mar 15, 2012 | 41.11 | 41.82 | 40.80 | 41.64 | 740,608 | +0.63(+1.54%) |
Mar 14, 2012 | 40.85 | 41.19 | 40.53 | 41.00 | 942,013 | +0.10(+0.25%) |
Mar 13, 2012 | 41.14 | 41.20 | 40.39 | 40.90 | 1,019,157 | -0.07(-0.16%) |
Mar 12, 2012 | 41.07 | 41.19 | 40.51 | 40.97 | 565,196 | -0.19(-0.46%) |
Mar 09, 2012 | 40.95 | 41.75 | 40.95 | 41.15 | 555,825 | +0.30(+0.74%) |
Mar 08, 2012 | 40.97 | 41.47 | 40.71 | 40.85 | 587,305 | +0.16(+0.39%) |
Mar 07, 2012 | 40.57 | 41.15 | 40.45 | 40.69 | 890,790 | +0.37(+0.91%) |
Mar 06, 2012 | 40.64 | 40.84 | 39.84 | 40.32 | 1,087,341 | -0.66(-1.61%) |
Mar 05, 2012 | 41.34 | 41.69 | 40.94 | 40.98 | 630,952 | -0.42(-1.03%) |
Mar 02, 2012 | 41.86 | 42.13 | 41.21 | 41.41 | 454,422 | -0.42(-1.02%) |
Mar 01, 2012 | 42.52 | 42.55 | 41.58 | 41.83 | 797,690 | -0.27(-0.65%) |
Feb 29, 2012 | 42.37 | 42.77 | 41.52 | 42.11 | 1,133,147 | -0.16(-0.38%) |
Feb 28, 2012 | 40.89 | 42.71 | 40.46 | 42.27 | 1,319,507 | +0.81(+1.96%) |
Feb 27, 2012 | 40.99 | 41.80 | 40.45 | 41.46 | 1,095,713 | +0.06(+0.14%) |
Feb 24, 2012 | 40.71 | 42.07 | 40.57 | 41.40 | 909,555 | +0.67(+1.64%) |
Feb 23, 2012 | 39.87 | 41.07 | 39.87 | 40.73 | 866,864 | +0.93(+2.35%) |
Feb 22, 2012 | 39.16 | 39.95 | 38.81 | 39.80 | 945,696 | +0.91(+2.35%) |
Feb 21, 2012 | 39.03 | 39.41 | 38.70 | 38.88 | 616,558 | +0.08(+0.22%) |
Feb 17, 2012 | 40.24 | 40.27 | 38.52 | 38.80 | 1,375,921 | -1.26(-3.15%) |
Feb 16, 2012 | 40.10 | 40.41 | 39.68 | 40.06 | 845,641 | -0.03(-0.07%) |
Feb 15, 2012 | 40.40 | 40.68 | 39.59 | 40.09 | 817,024 | -0.20(-0.49%) |
Feb 14, 2012 | 40.63 | 40.76 | 40.14 | 40.29 | 885,003 | -0.28(-0.70%) |
Feb 13, 2012 | 40.54 | 40.90 | 40.00 | 40.57 | 1,268,412 | +0.59(+1.49%) |
Feb 10, 2012 | 38.84 | 40.00 | 38.33 | 39.98 | 985,572 | +1.07(+2.74%) |
Feb 09, 2012 | 39.39 | 39.49 | 38.46 | 38.91 | 665,739 | -0.36(-0.91%) |
Feb 08, 2012 | 39.38 | 39.74 | 39.03 | 39.27 | 531,588 | +0.00(+0.00%) |
Feb 07, 2012 | 39.15 | 39.54 | 38.83 | 39.27 | 655,257 | +0.02(+0.05%) |
Feb 06, 2012 | 40.40 | 40.61 | 38.80 | 39.25 | 1,043,789 | -0.70(-1.75%) |
Feb 03, 2012 | 39.60 | 40.02 | 39.50 | 39.95 | 1,160,114 | +0.73(+1.85%) |
Feb 02, 2012 | 39.61 | 39.61 | 39.05 | 39.22 | 809,915 | -0.26(-0.67%) |
Feb 01, 2012 | 39.09 | 40.02 | 39.08 | 39.49 | 779,853 | +0.56(+1.43%) |
Jan 31, 2012 | 39.00 | 39.56 | 38.59 | 38.93 | 887,900 | +0.07(+0.17%) |
Jan 30, 2012 | 39.22 | 39.46 | 38.72 | 38.86 | 954,578 | -0.57(-1.43%) |
Jan 27, 2012 | 38.77 | 39.54 | 38.70 | 39.43 | 629,619 | +0.53(+1.36%) |
Jan 26, 2012 | 39.73 | 39.73 | 38.66 | 38.90 | 957,558 | -0.74(-1.88%) |
Jan 25, 2012 | 38.15 | 39.70 | 37.93 | 39.65 | 1,560,372 | +1.52(+3.98%) |
Jan 24, 2012 | 35.37 | 38.27 | 35.28 | 38.13 | 2,047,741 | +2.61(+7.35%) |
Jan 23, 2012 | 35.19 | 35.65 | 35.18 | 35.52 | 684,561 | +0.39(+1.10%) |
Jan 20, 2012 | 35.26 | 35.42 | 35.00 | 35.13 | 402,623 | -0.17(-0.48%) |
Jan 19, 2012 | 35.15 | 35.72 | 35.01 | 35.30 | 615,950 | +0.46(+1.33%) |
Jan 18, 2012 | 34.62 | 34.98 | 34.29 | 34.84 | 890,635 | +0.12(+0.35%) |
Jan 17, 2012 | 35.10 | 35.36 | 34.66 | 34.71 | 519,954 | -0.10(-0.30%) |
Jan 13, 2012 | 35.02 | 35.36 | 34.35 | 34.82 | 1,057,874 | -0.49(-1.39%) |
Jan 12, 2012 | 36.66 | 36.69 | 34.75 | 35.31 | 1,151,309 | -1.24(-3.38%) |
Jan 11, 2012 | 34.95 | 36.58 | 34.93 | 36.54 | 1,248,840 | +1.58(+4.53%) |
Jan 10, 2012 | 36.52 | 36.94 | 34.78 | 34.96 | 2,699,781 | -1.85(-5.02%) |
Jan 09, 2012 | 37.06 | 37.23 | 36.03 | 36.81 | 659,047 | -0.15(-0.41%) |
Jan 06, 2012 | 36.06 | 37.27 | 35.98 | 36.96 | 717,958 | +1.07(+3.00%) |
Jan 05, 2012 | 34.89 | 36.00 | 34.50 | 35.88 | 958,777 | +0.99(+2.84%) |