Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.97 | 41.97 | 41.79 | 41.79 | 32,792 | -0.14(-0.35%) |
Mar 29, 2012 | 41.87 | 41.94 | 41.87 | 41.93 | 78,192 | +0.06(+0.13%) |
Mar 28, 2012 | 41.93 | 41.93 | 41.87 | 41.88 | 30,817 | -0.05(-0.12%) |
Mar 27, 2012 | 41.97 | 41.97 | 41.90 | 41.93 | 18,677 | +0.02(+0.06%) |
Mar 26, 2012 | 41.86 | 41.90 | 41.85 | 41.90 | 30,147 | +0.02(+0.04%) |
Mar 23, 2012 | 41.88 | 41.90 | 41.83 | 41.89 | 60,776 | +0.03(+0.07%) |
Mar 22, 2012 | 41.89 | 41.92 | 41.85 | 41.86 | 18,389 | +0.04(+0.10%) |
Mar 21, 2012 | 41.86 | 41.89 | 41.76 | 41.81 | 9,285 | +0.04(+0.10%) |
Mar 20, 2012 | 41.69 | 41.81 | 41.69 | 41.77 | 25,397 | +0.03(+0.08%) |
Mar 19, 2012 | 41.84 | 41.85 | 41.73 | 41.74 | 26,341 | -0.11(-0.27%) |
Mar 16, 2012 | 41.80 | 41.87 | 41.76 | 41.85 | 38,745 | +0.03(+0.07%) |
Mar 15, 2012 | 41.81 | 41.83 | 41.72 | 41.82 | 50,861 | +0.07(+0.18%) |
Mar 14, 2012 | 41.87 | 41.87 | 41.75 | 41.75 | 18,740 | -0.11(-0.27%) |
Mar 13, 2012 | 41.90 | 41.90 | 41.82 | 41.86 | 33,367 | -0.04(-0.10%) |
Mar 12, 2012 | 41.93 | 41.95 | 41.85 | 41.90 | 24,242 | +0.03(+0.08%) |
Mar 09, 2012 | 41.85 | 41.88 | 41.80 | 41.87 | 32,760 | -0.03(-0.08%) |
Mar 08, 2012 | 41.84 | 41.91 | 41.84 | 41.90 | 39,886 | +0.02(+0.04%) |
Mar 07, 2012 | 41.88 | 41.89 | 41.80 | 41.89 | 18,654 | +0.01(+0.02%) |
Mar 06, 2012 | 41.89 | 41.89 | 41.82 | 41.88 | 24,363 | +0.02(+0.04%) |
Mar 05, 2012 | 41.89 | 41.89 | 41.82 | 41.86 | 34,332 | -0.02(-0.06%) |
Mar 02, 2012 | 41.89 | 41.91 | 41.85 | 41.89 | 33,418 | +0.02(+0.04%) |
Mar 01, 2012 | 41.85 | 41.87 | 41.81 | 41.87 | 44,230 | +0.06(+0.13%) |
Feb 29, 2012 | 41.93 | 41.93 | 41.79 | 41.81 | 64,169 | -0.14(-0.34%) |
Feb 28, 2012 | 41.98 | 42.01 | 41.94 | 41.95 | 16,460 | -0.01(-0.03%) |
Feb 27, 2012 | 41.89 | 42.01 | 41.89 | 41.97 | 32,257 | +0.04(+0.09%) |
Feb 24, 2012 | 41.89 | 41.98 | 41.89 | 41.93 | 41,647 | -0.01(-0.01%) |
Feb 23, 2012 | 41.97 | 42.06 | 41.89 | 41.93 | 31,787 | -0.02(-0.04%) |
Feb 22, 2012 | 41.86 | 42.04 | 41.86 | 41.95 | 45,315 | +0.05(+0.12%) |
Feb 21, 2012 | 41.93 | 41.94 | 41.89 | 41.90 | 73,754 | -0.03(-0.07%) |
Feb 17, 2012 | 41.89 | 41.94 | 41.89 | 41.93 | 17,475 | -0.02(-0.04%) |
Feb 16, 2012 | 42.00 | 42.00 | 41.89 | 41.94 | 23,936 | -0.02(-0.06%) |
Feb 15, 2012 | 41.97 | 42.08 | 41.94 | 41.97 | 56,926 | +0.02(+0.06%) |
Feb 14, 2012 | 41.93 | 41.97 | 41.90 | 41.94 | 43,704 | +0.05(+0.12%) |
Feb 13, 2012 | 41.90 | 41.93 | 41.88 | 41.89 | 37,921 | -0.00(-0.01%) |
Feb 10, 2012 | 41.82 | 41.95 | 41.82 | 41.90 | 12,409 | +0.02(+0.05%) |
Feb 09, 2012 | 41.97 | 41.97 | 41.84 | 41.88 | 44,333 | -0.06(-0.15%) |
Feb 08, 2012 | 41.97 | 41.97 | 41.90 | 41.94 | 22,527 | -0.00(-0.01%) |
Feb 07, 2012 | 41.98 | 41.99 | 41.92 | 41.95 | 32,276 | -0.02(-0.05%) |
Feb 06, 2012 | 41.96 | 41.97 | 41.80 | 41.97 | 33,540 | -0.01(-0.03%) |
Feb 03, 2012 | 42.01 | 42.01 | 41.93 | 41.98 | 34,608 | +0.05(+0.11%) |
Feb 02, 2012 | 41.80 | 41.97 | 41.80 | 41.93 | 31,943 | +0.04(+0.10%) |
Feb 01, 2012 | 41.90 | 41.91 | 41.77 | 41.89 | 46,540 | +0.00(+0.00%) |
Jan 31, 2012 | 41.80 | 41.92 | 41.77 | 41.89 | 55,062 | -0.01(-0.02%) |
Jan 30, 2012 | 42.01 | 42.01 | 41.90 | 41.90 | 123,020 | -0.09(-0.21%) |
Jan 27, 2012 | 42.01 | 42.02 | 41.93 | 41.99 | 42,676 | +0.00(+0.00%) |
Jan 26, 2012 | 42.01 | 42.02 | 41.98 | 41.99 | 23,820 | +0.08(+0.19%) |
Jan 25, 2012 | 41.93 | 42.01 | 41.86 | 41.91 | 24,436 | +0.02(+0.06%) |
Jan 24, 2012 | 41.91 | 41.95 | 41.85 | 41.89 | 49,244 | -0.01(-0.03%) |
Jan 23, 2012 | 41.91 | 41.92 | 41.89 | 41.90 | 42,435 | -0.05(-0.12%) |
Jan 20, 2012 | 41.99 | 41.99 | 41.84 | 41.95 | 38,472 | -0.01(-0.02%) |
Jan 19, 2012 | 42.03 | 42.03 | 41.93 | 41.96 | 17,036 | +0.02(+0.05%) |
Jan 18, 2012 | 41.98 | 42.02 | 41.93 | 41.93 | 56,832 | -0.07(-0.17%) |
Jan 17, 2012 | 42.04 | 42.04 | 41.94 | 42.01 | 35,575 | +0.03(+0.08%) |
Jan 13, 2012 | 42.01 | 42.02 | 41.97 | 41.97 | 40,154 | +0.04(+0.09%) |
Jan 12, 2012 | 41.97 | 41.99 | 41.93 | 41.94 | 29,572 | -0.00(-0.01%) |
Jan 11, 2012 | 41.93 | 41.97 | 41.87 | 41.94 | 26,268 | +0.02(+0.06%) |
Jan 10, 2012 | 41.93 | 41.96 | 41.87 | 41.92 | 19,276 | -0.02(-0.06%) |
Jan 09, 2012 | 41.81 | 41.94 | 41.81 | 41.94 | 39,403 | +0.09(+0.21%) |
Jan 06, 2012 | 41.86 | 41.89 | 41.80 | 41.85 | 22,641 | +0.03(+0.08%) |
Jan 05, 2012 | 41.90 | 41.90 | 41.82 | 41.82 | 10,685 | -0.03(-0.08%) |