Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.88 | 37.88 | 37.32 | 37.32 | 64,536 | -0.22(-0.59%) |
Mar 29, 2012 | 37.28 | 37.66 | 37.11 | 37.54 | 36,845 | -0.04(-0.11%) |
Mar 28, 2012 | 37.81 | 37.97 | 37.21 | 37.58 | 45,894 | -0.26(-0.69%) |
Mar 27, 2012 | 38.31 | 38.38 | 37.83 | 37.84 | 41,760 | -0.34(-0.90%) |
Mar 26, 2012 | 37.71 | 38.55 | 37.45 | 38.19 | 78,608 | +0.97(+2.59%) |
Mar 23, 2012 | 37.16 | 37.34 | 36.63 | 37.22 | 62,610 | +0.10(+0.27%) |
Mar 22, 2012 | 36.62 | 37.18 | 36.13 | 37.12 | 112,212 | +0.14(+0.38%) |
Mar 21, 2012 | 37.08 | 37.55 | 36.90 | 36.98 | 82,886 | +0.03(+0.08%) |
Mar 20, 2012 | 36.78 | 37.27 | 36.60 | 36.95 | 56,167 | -0.16(-0.43%) |
Mar 19, 2012 | 36.60 | 37.70 | 36.51 | 37.11 | 49,023 | +0.45(+1.23%) |
Mar 16, 2012 | 37.45 | 37.45 | 36.65 | 36.66 | 124,422 | -0.75(-2.00%) |
Mar 15, 2012 | 37.21 | 37.49 | 36.73 | 37.41 | 39,405 | +0.31(+0.84%) |
Mar 14, 2012 | 37.73 | 37.74 | 36.91 | 37.10 | 41,523 | -0.57(-1.51%) |
Mar 13, 2012 | 37.54 | 37.86 | 37.01 | 37.67 | 69,552 | +0.52(+1.40%) |
Mar 12, 2012 | 37.20 | 37.35 | 36.77 | 37.15 | 35,051 | +0.04(+0.11%) |
Mar 09, 2012 | 36.64 | 37.50 | 36.55 | 37.11 | 105,642 | +0.44(+1.20%) |
Mar 08, 2012 | 36.27 | 36.80 | 35.95 | 36.67 | 49,367 | +0.62(+1.72%) |
Mar 07, 2012 | 35.78 | 36.06 | 35.50 | 36.05 | 64,063 | +0.30(+0.84%) |
Mar 06, 2012 | 35.39 | 36.06 | 35.39 | 35.75 | 102,283 | -0.10(-0.28%) |
Mar 05, 2012 | 35.86 | 36.23 | 35.44 | 35.85 | 45,983 | -0.15(-0.42%) |
Mar 02, 2012 | 36.62 | 36.85 | 35.45 | 36.00 | 91,675 | -0.75(-2.04%) |
Mar 01, 2012 | 37.15 | 37.70 | 36.57 | 36.75 | 78,985 | -0.25(-0.68%) |
Feb 29, 2012 | 37.02 | 37.50 | 36.91 | 37.00 | 99,208 | +0.02(+0.05%) |
Feb 28, 2012 | 37.49 | 37.80 | 36.79 | 36.98 | 50,851 | -0.51(-1.36%) |
Feb 27, 2012 | 37.41 | 37.92 | 36.92 | 37.49 | 42,040 | -0.37(-0.98%) |
Feb 24, 2012 | 37.74 | 37.98 | 37.37 | 37.86 | 80,268 | +0.17(+0.45%) |
Feb 23, 2012 | 37.14 | 37.78 | 37.02 | 37.69 | 53,822 | +0.52(+1.40%) |
Feb 22, 2012 | 37.42 | 37.48 | 37.04 | 37.17 | 52,410 | -0.38(-1.01%) |
Feb 21, 2012 | 37.75 | 38.18 | 37.25 | 37.55 | 28,102 | -0.25(-0.66%) |
Feb 17, 2012 | 38.21 | 38.32 | 37.78 | 37.80 | 61,823 | -0.19(-0.50%) |
Feb 16, 2012 | 37.05 | 38.16 | 37.04 | 37.99 | 70,942 | +0.88(+2.37%) |
Feb 15, 2012 | 37.63 | 37.63 | 37.00 | 37.11 | 62,088 | -0.31(-0.83%) |
Feb 14, 2012 | 37.80 | 37.83 | 37.17 | 37.42 | 52,475 | -0.51(-1.34%) |
Feb 13, 2012 | 37.91 | 37.99 | 37.42 | 37.93 | 41,601 | +0.41(+1.09%) |
Feb 10, 2012 | 37.67 | 37.98 | 37.41 | 37.52 | 58,659 | -0.67(-1.75%) |
Feb 09, 2012 | 38.81 | 38.81 | 38.02 | 38.19 | 91,810 | -0.63(-1.62%) |
Feb 08, 2012 | 38.69 | 39.12 | 38.38 | 38.82 | 62,443 | +0.10(+0.26%) |
Feb 07, 2012 | 38.61 | 38.89 | 38.25 | 38.72 | 60,240 | -0.01(-0.03%) |
Feb 06, 2012 | 38.99 | 39.14 | 38.64 | 38.73 | 53,101 | -0.63(-1.60%) |
Feb 03, 2012 | 39.18 | 39.74 | 38.86 | 39.36 | 153,764 | +0.64(+1.65%) |
Feb 02, 2012 | 38.33 | 38.98 | 38.14 | 38.72 | 126,182 | +0.30(+0.78%) |
Feb 01, 2012 | 37.75 | 38.55 | 37.42 | 38.42 | 178,363 | +0.86(+2.29%) |
Jan 31, 2012 | 37.50 | 37.75 | 37.04 | 37.56 | 218,179 | +0.01(+0.03%) |
Jan 30, 2012 | 37.12 | 37.68 | 36.53 | 37.55 | 121,482 | -0.02(-0.05%) |
Jan 27, 2012 | 38.00 | 38.22 | 36.95 | 37.57 | 184,927 | +0.05(+0.13%) |
Jan 26, 2012 | 37.45 | 37.52 | 36.90 | 37.52 | 242,368 | +0.15(+0.40%) |
Jan 25, 2012 | 37.63 | 37.83 | 37.24 | 37.37 | 101,882 | -0.34(-0.90%) |
Jan 24, 2012 | 37.24 | 37.81 | 36.85 | 37.71 | 93,855 | +0.24(+0.64%) |
Jan 23, 2012 | 37.74 | 38.04 | 37.15 | 37.47 | 42,965 | -0.27(-0.72%) |
Jan 20, 2012 | 37.37 | 37.85 | 37.37 | 37.74 | 74,008 | +0.24(+0.64%) |
Jan 19, 2012 | 37.48 | 37.57 | 37.29 | 37.50 | 134,005 | +0.07(+0.19%) |
Jan 18, 2012 | 36.37 | 37.44 | 36.37 | 37.43 | 45,980 | +1.04(+2.86%) |
Jan 17, 2012 | 36.65 | 37.03 | 36.28 | 36.39 | 104,398 | +0.11(+0.30%) |
Jan 13, 2012 | 36.47 | 36.80 | 36.06 | 36.28 | 70,154 | -0.70(-1.89%) |
Jan 12, 2012 | 36.04 | 37.14 | 35.84 | 36.98 | 140,766 | +0.93(+2.58%) |
Jan 11, 2012 | 35.62 | 36.09 | 35.44 | 36.05 | 253,562 | +0.29(+0.81%) |
Jan 10, 2012 | 35.57 | 36.03 | 35.31 | 35.76 | 206,775 | +0.34(+0.96%) |
Jan 09, 2012 | 35.68 | 35.86 | 35.24 | 35.42 | 205,082 | -0.13(-0.37%) |
Jan 06, 2012 | 35.37 | 35.81 | 34.75 | 35.55 | 129,965 | +0.24(+0.68%) |
Jan 05, 2012 | 34.97 | 35.62 | 34.45 | 35.31 | 76,533 | +0.07(+0.20%) |