Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.59 | 40.60 | 39.24 | 39.70 | 1,847,456 | -0.45(-1.13%) |
Mar 29, 2012 | 40.16 | 40.47 | 38.56 | 40.15 | 2,505,919 | -0.61(-1.50%) |
Mar 28, 2012 | 41.65 | 41.84 | 40.26 | 40.76 | 1,127,986 | -0.89(-2.14%) |
Mar 27, 2012 | 42.51 | 42.51 | 41.66 | 41.66 | 1,071,959 | -0.51(-1.20%) |
Mar 26, 2012 | 41.78 | 42.52 | 41.74 | 42.16 | 784,220 | +0.58(+1.40%) |
Mar 23, 2012 | 41.24 | 41.59 | 40.89 | 41.58 | 526,783 | +0.42(+1.02%) |
Mar 22, 2012 | 41.02 | 41.35 | 40.87 | 41.16 | 700,036 | -0.04(-0.10%) |
Mar 21, 2012 | 40.79 | 41.35 | 40.72 | 41.20 | 702,628 | +0.47(+1.16%) |
Mar 20, 2012 | 40.37 | 40.86 | 40.33 | 40.73 | 514,452 | +0.16(+0.39%) |
Mar 19, 2012 | 40.48 | 40.83 | 40.31 | 40.57 | 575,253 | +0.12(+0.31%) |
Mar 16, 2012 | 40.73 | 40.75 | 40.23 | 40.45 | 1,299,261 | -0.12(-0.29%) |
Mar 15, 2012 | 40.86 | 40.86 | 40.34 | 40.57 | 738,566 | -0.22(-0.54%) |
Mar 14, 2012 | 41.01 | 41.09 | 40.50 | 40.79 | 772,273 | -0.14(-0.35%) |
Mar 13, 2012 | 40.65 | 41.11 | 40.37 | 40.93 | 1,035,204 | +0.73(+1.83%) |
Mar 12, 2012 | 40.20 | 40.32 | 39.92 | 40.20 | 405,466 | +0.06(+0.15%) |
Mar 09, 2012 | 39.35 | 40.26 | 39.24 | 40.13 | 609,065 | +0.79(+2.00%) |
Mar 08, 2012 | 39.37 | 39.67 | 39.25 | 39.35 | 720,301 | +0.27(+0.68%) |
Mar 07, 2012 | 39.30 | 39.62 | 39.04 | 39.08 | 649,427 | +0.08(+0.19%) |
Mar 06, 2012 | 39.24 | 39.24 | 38.83 | 39.00 | 740,490 | -0.49(-1.25%) |
Mar 05, 2012 | 39.31 | 39.57 | 39.15 | 39.50 | 642,303 | +0.24(+0.61%) |
Mar 02, 2012 | 39.70 | 39.76 | 39.08 | 39.26 | 647,573 | -0.45(-1.12%) |
Mar 01, 2012 | 39.43 | 39.78 | 39.03 | 39.70 | 1,218,337 | +0.10(+0.26%) |
Feb 29, 2012 | 38.39 | 40.39 | 38.39 | 39.60 | 2,674,132 | +1.21(+3.16%) |
Feb 28, 2012 | 36.57 | 38.41 | 36.57 | 38.39 | 1,251,176 | +1.84(+5.03%) |
Feb 27, 2012 | 36.60 | 36.66 | 36.21 | 36.55 | 1,107,037 | -0.38(-1.02%) |
Feb 24, 2012 | 36.97 | 37.18 | 36.69 | 36.93 | 758,264 | -0.05(-0.13%) |
Feb 23, 2012 | 36.70 | 37.08 | 36.54 | 36.97 | 715,448 | +0.21(+0.56%) |
Feb 22, 2012 | 36.74 | 37.19 | 36.67 | 36.77 | 541,972 | +0.03(+0.09%) |
Feb 21, 2012 | 37.25 | 37.30 | 36.51 | 36.73 | 823,701 | -0.42(-1.14%) |
Feb 17, 2012 | 37.31 | 37.38 | 36.89 | 37.16 | 655,930 | -0.10(-0.28%) |
Feb 16, 2012 | 36.54 | 37.27 | 36.47 | 37.26 | 958,012 | +0.72(+1.96%) |
Feb 15, 2012 | 36.20 | 36.61 | 36.06 | 36.54 | 792,907 | +0.42(+1.15%) |
Feb 14, 2012 | 36.77 | 36.95 | 36.02 | 36.13 | 991,381 | -0.83(-2.24%) |
Feb 13, 2012 | 36.80 | 37.08 | 36.41 | 36.95 | 584,819 | +0.55(+1.50%) |
Feb 10, 2012 | 36.57 | 36.75 | 36.12 | 36.41 | 552,325 | -0.53(-1.44%) |
Feb 09, 2012 | 36.49 | 37.09 | 36.34 | 36.94 | 542,526 | +0.44(+1.20%) |
Feb 08, 2012 | 36.52 | 36.66 | 36.20 | 36.50 | 604,103 | +0.05(+0.13%) |
Feb 07, 2012 | 36.02 | 36.47 | 35.88 | 36.45 | 635,847 | +0.52(+1.44%) |
Feb 06, 2012 | 35.86 | 36.22 | 35.81 | 35.93 | 836,564 | -0.10(-0.28%) |
Feb 03, 2012 | 36.17 | 36.41 | 35.93 | 36.04 | 1,465,608 | +0.64(+1.81%) |
Feb 02, 2012 | 36.87 | 36.87 | 34.27 | 35.39 | 2,272,371 | +0.83(+2.41%) |
Feb 01, 2012 | 34.30 | 34.66 | 34.17 | 34.56 | 1,046,815 | +0.44(+1.30%) |
Jan 31, 2012 | 34.68 | 34.83 | 34.10 | 34.12 | 1,686,921 | -0.36(-1.05%) |
Jan 30, 2012 | 34.50 | 34.83 | 34.02 | 34.48 | 1,193,927 | -0.25(-0.71%) |
Jan 27, 2012 | 33.81 | 34.73 | 33.70 | 34.73 | 818,219 | +0.79(+2.33%) |
Jan 26, 2012 | 34.04 | 34.15 | 33.62 | 33.93 | 563,155 | -0.08(-0.24%) |
Jan 25, 2012 | 33.14 | 34.04 | 33.00 | 34.02 | 564,088 | +0.83(+2.49%) |
Jan 24, 2012 | 33.04 | 33.26 | 32.66 | 33.19 | 427,056 | +0.06(+0.19%) |
Jan 23, 2012 | 33.40 | 33.40 | 32.98 | 33.13 | 445,163 | -0.28(-0.84%) |
Jan 20, 2012 | 33.72 | 33.95 | 33.26 | 33.41 | 482,574 | -0.29(-0.87%) |
Jan 19, 2012 | 33.31 | 33.89 | 33.28 | 33.70 | 533,739 | +0.50(+1.50%) |
Jan 18, 2012 | 32.68 | 33.25 | 32.58 | 33.20 | 507,813 | +0.62(+1.91%) |
Jan 17, 2012 | 32.55 | 32.99 | 32.42 | 32.58 | 750,048 | +0.30(+0.93%) |
Jan 13, 2012 | 32.23 | 32.51 | 31.83 | 32.28 | 858,150 | -0.20(-0.63%) |
Jan 12, 2012 | 31.52 | 32.64 | 31.42 | 32.48 | 835,887 | +1.10(+3.50%) |
Jan 11, 2012 | 31.77 | 31.89 | 31.08 | 31.39 | 1,056,297 | -0.38(-1.20%) |
Jan 10, 2012 | 32.41 | 32.72 | 31.66 | 31.77 | 818,480 | -0.48(-1.48%) |
Jan 09, 2012 | 32.05 | 32.38 | 31.90 | 32.25 | 503,565 | +0.18(+0.58%) |
Jan 06, 2012 | 32.92 | 32.92 | 31.95 | 32.06 | 868,946 | -0.89(-2.70%) |
Jan 05, 2012 | 32.79 | 33.13 | 32.23 | 32.95 | 893,061 | +0.02(+0.06%) |