Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.40 | 36.66 | 36.12 | 36.51 | 418,144 | +0.39(+1.08%) |
Mar 29, 2012 | 34.96 | 36.21 | 34.96 | 36.12 | 327,001 | +0.74(+2.09%) |
Mar 28, 2012 | 35.11 | 35.43 | 34.82 | 35.38 | 533,768 | +0.21(+0.60%) |
Mar 27, 2012 | 35.88 | 35.88 | 35.12 | 35.17 | 351,885 | -0.61(-1.70%) |
Mar 26, 2012 | 35.74 | 36.13 | 35.36 | 35.78 | 376,046 | +0.36(+1.02%) |
Mar 23, 2012 | 35.22 | 35.55 | 34.78 | 35.42 | 426,601 | +0.35(+1.00%) |
Mar 22, 2012 | 35.45 | 36.21 | 34.89 | 35.07 | 584,334 | -0.78(-2.18%) |
Mar 21, 2012 | 36.25 | 36.51 | 35.82 | 35.85 | 342,974 | -0.21(-0.58%) |
Mar 20, 2012 | 36.21 | 36.34 | 35.61 | 36.06 | 203,900 | -0.39(-1.07%) |
Mar 19, 2012 | 35.92 | 36.80 | 35.77 | 36.45 | 164,328 | +0.46(+1.28%) |
Mar 16, 2012 | 36.53 | 36.65 | 35.97 | 35.99 | 401,310 | -0.67(-1.83%) |
Mar 15, 2012 | 36.51 | 36.91 | 36.22 | 36.66 | 242,588 | +0.16(+0.44%) |
Mar 14, 2012 | 36.94 | 37.08 | 36.40 | 36.50 | 166,418 | -0.42(-1.14%) |
Mar 13, 2012 | 36.67 | 37.10 | 36.63 | 36.92 | 320,259 | +0.42(+1.15%) |
Mar 12, 2012 | 36.90 | 37.09 | 36.42 | 36.50 | 195,453 | -0.50(-1.35%) |
Mar 09, 2012 | 36.97 | 37.22 | 36.74 | 37.00 | 338,719 | -0.01(-0.03%) |
Mar 08, 2012 | 37.07 | 37.12 | 36.76 | 37.01 | 237,461 | +0.20(+0.54%) |
Mar 07, 2012 | 36.35 | 36.88 | 36.18 | 36.81 | 274,533 | +0.63(+1.74%) |
Mar 06, 2012 | 36.18 | 36.58 | 35.60 | 36.18 | 383,161 | -0.42(-1.15%) |
Mar 05, 2012 | 36.93 | 37.25 | 36.29 | 36.60 | 389,288 | -0.30(-0.81%) |
Mar 02, 2012 | 37.30 | 37.50 | 36.34 | 36.90 | 451,582 | -0.36(-0.97%) |
Mar 01, 2012 | 36.96 | 37.62 | 36.73 | 37.26 | 381,774 | +0.51(+1.39%) |
Feb 29, 2012 | 38.10 | 38.62 | 36.53 | 36.75 | 565,033 | -1.51(-3.95%) |
Feb 28, 2012 | 39.13 | 39.89 | 37.99 | 38.26 | 378,820 | -0.75(-1.92%) |
Feb 27, 2012 | 38.29 | 39.12 | 37.73 | 39.01 | 412,578 | +0.40(+1.04%) |
Feb 24, 2012 | 38.35 | 38.67 | 38.14 | 38.61 | 328,829 | +0.21(+0.55%) |
Feb 23, 2012 | 37.26 | 38.53 | 37.25 | 38.40 | 314,593 | +1.00(+2.67%) |
Feb 22, 2012 | 37.71 | 38.09 | 37.13 | 37.40 | 252,838 | -0.29(-0.77%) |
Feb 21, 2012 | 37.84 | 38.20 | 37.02 | 37.69 | 202,251 | -0.10(-0.26%) |
Feb 17, 2012 | 37.83 | 38.12 | 37.56 | 37.79 | 266,690 | -0.02(-0.05%) |
Feb 16, 2012 | 37.33 | 37.82 | 37.12 | 37.81 | 501,274 | +0.49(+1.31%) |
Feb 15, 2012 | 37.91 | 38.00 | 37.06 | 37.32 | 455,614 | -0.53(-1.40%) |
Feb 14, 2012 | 37.62 | 37.93 | 37.31 | 37.85 | 258,571 | +0.20(+0.53%) |
Feb 13, 2012 | 37.85 | 38.05 | 37.20 | 37.65 | 384,134 | +0.25(+0.67%) |
Feb 10, 2012 | 37.59 | 37.84 | 37.35 | 37.40 | 289,191 | -0.62(-1.63%) |
Feb 09, 2012 | 38.97 | 39.05 | 37.80 | 38.02 | 542,670 | -0.77(-1.99%) |
Feb 08, 2012 | 38.77 | 39.10 | 38.73 | 38.79 | 508,985 | +0.03(+0.08%) |
Feb 07, 2012 | 37.91 | 39.00 | 37.69 | 38.76 | 550,355 | +0.73(+1.92%) |
Feb 06, 2012 | 37.94 | 38.29 | 37.55 | 38.03 | 616,756 | -0.02(-0.05%) |
Feb 03, 2012 | 37.95 | 38.50 | 37.57 | 38.05 | 518,276 | +0.72(+1.93%) |
Feb 02, 2012 | 38.66 | 39.03 | 37.15 | 37.33 | 718,423 | -1.63(-4.18%) |
Feb 01, 2012 | 38.22 | 39.28 | 38.08 | 38.96 | 1,309,123 | +0.66(+1.72%) |
Jan 31, 2012 | 37.15 | 38.82 | 36.82 | 38.30 | 1,254,649 | +1.10(+2.96%) |
Jan 30, 2012 | 36.98 | 37.61 | 36.54 | 37.20 | 557,508 | +0.22(+0.59%) |
Jan 27, 2012 | 34.25 | 37.81 | 33.08 | 36.98 | 2,049,772 | +2.64(+7.69%) |
Jan 26, 2012 | 34.18 | 34.59 | 33.41 | 34.34 | 686,481 | +0.08(+0.23%) |
Jan 25, 2012 | 34.10 | 34.45 | 33.50 | 34.26 | 324,146 | +0.24(+0.71%) |
Jan 24, 2012 | 33.23 | 34.11 | 32.70 | 34.02 | 366,662 | +0.71(+2.13%) |
Jan 23, 2012 | 32.58 | 33.66 | 32.57 | 33.31 | 338,443 | +0.57(+1.74%) |
Jan 20, 2012 | 32.72 | 33.00 | 32.38 | 32.74 | 400,304 | -0.02(-0.06%) |
Jan 19, 2012 | 33.36 | 33.36 | 32.71 | 32.76 | 348,672 | -0.32(-0.97%) |
Jan 18, 2012 | 32.85 | 33.19 | 32.27 | 33.08 | 563,504 | +0.17(+0.52%) |
Jan 17, 2012 | 32.93 | 33.98 | 32.62 | 32.91 | 419,586 | +0.05(+0.15%) |
Jan 13, 2012 | 32.95 | 33.25 | 32.47 | 32.86 | 237,967 | -0.43(-1.29%) |
Jan 12, 2012 | 32.02 | 33.76 | 31.85 | 33.29 | 723,204 | +1.43(+4.49%) |
Jan 11, 2012 | 31.57 | 31.94 | 31.18 | 31.86 | 217,866 | +0.16(+0.50%) |
Jan 10, 2012 | 32.33 | 32.48 | 31.57 | 31.70 | 329,055 | -0.37(-1.15%) |
Jan 09, 2012 | 31.91 | 32.78 | 31.79 | 32.07 | 392,690 | +0.18(+0.56%) |
Jan 06, 2012 | 31.57 | 32.23 | 31.02 | 31.89 | 345,249 | +0.27(+0.85%) |
Jan 05, 2012 | 30.20 | 32.28 | 30.20 | 31.62 | 532,113 | +1.14(+3.74%) |