Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.81 | 41.81 | 41.18 | 41.18 | 130,168 | -0.34(-0.82%) |
Mar 29, 2012 | 41.43 | 41.78 | 41.11 | 41.52 | 120,430 | -0.12(-0.29%) |
Mar 28, 2012 | 41.55 | 41.83 | 41.36 | 41.64 | 129,026 | +0.06(+0.14%) |
Mar 27, 2012 | 41.61 | 41.88 | 41.41 | 41.58 | 119,285 | +0.12(+0.29%) |
Mar 26, 2012 | 41.00 | 41.46 | 40.82 | 41.46 | 91,904 | +0.91(+2.24%) |
Mar 23, 2012 | 40.36 | 40.78 | 40.24 | 40.55 | 181,494 | +0.08(+0.20%) |
Mar 22, 2012 | 40.14 | 40.67 | 39.71 | 40.47 | 125,287 | -0.01(-0.02%) |
Mar 21, 2012 | 40.68 | 40.79 | 40.41 | 40.48 | 165,316 | -0.14(-0.34%) |
Mar 20, 2012 | 40.75 | 40.77 | 40.44 | 40.62 | 113,783 | -0.36(-0.88%) |
Mar 19, 2012 | 40.85 | 41.48 | 40.77 | 40.98 | 135,770 | -0.07(-0.16%) |
Mar 16, 2012 | 41.20 | 41.20 | 40.90 | 41.05 | 237,072 | -0.23(-0.57%) |
Mar 15, 2012 | 40.89 | 41.41 | 40.66 | 41.28 | 198,149 | +0.39(+0.95%) |
Mar 14, 2012 | 40.76 | 41.13 | 40.59 | 40.89 | 246,108 | -0.06(-0.15%) |
Mar 13, 2012 | 40.12 | 40.95 | 39.96 | 40.95 | 215,893 | +0.97(+2.43%) |
Mar 12, 2012 | 39.16 | 40.04 | 38.97 | 39.98 | 213,053 | +0.64(+1.63%) |
Mar 09, 2012 | 38.49 | 39.48 | 38.49 | 39.34 | 138,844 | +0.70(+1.81%) |
Mar 08, 2012 | 38.19 | 39.00 | 37.96 | 38.64 | 135,694 | +0.65(+1.71%) |
Mar 07, 2012 | 37.75 | 38.14 | 37.54 | 37.99 | 82,529 | +0.39(+1.04%) |
Mar 06, 2012 | 37.84 | 37.86 | 37.46 | 37.60 | 174,127 | -0.60(-1.57%) |
Mar 05, 2012 | 38.11 | 38.37 | 37.97 | 38.20 | 161,179 | +0.05(+0.13%) |
Mar 02, 2012 | 38.23 | 38.54 | 38.07 | 38.15 | 201,132 | -0.17(-0.44%) |
Mar 01, 2012 | 38.63 | 38.93 | 38.23 | 38.32 | 237,150 | -0.12(-0.31%) |
Feb 29, 2012 | 38.66 | 38.71 | 38.12 | 38.44 | 389,172 | -0.08(-0.21%) |
Feb 28, 2012 | 38.62 | 38.77 | 38.35 | 38.52 | 171,752 | -0.11(-0.28%) |
Feb 27, 2012 | 38.29 | 38.83 | 37.85 | 38.63 | 308,401 | -0.01(-0.03%) |
Feb 24, 2012 | 38.54 | 38.76 | 38.46 | 38.64 | 216,694 | +0.13(+0.34%) |
Feb 23, 2012 | 37.87 | 38.57 | 37.33 | 38.51 | 254,939 | +0.59(+1.56%) |
Feb 22, 2012 | 38.01 | 38.09 | 37.77 | 37.92 | 267,269 | -0.22(-0.58%) |
Feb 21, 2012 | 38.30 | 38.76 | 38.09 | 38.14 | 215,727 | -0.20(-0.52%) |
Feb 17, 2012 | 39.15 | 39.15 | 38.09 | 38.34 | 225,325 | -0.67(-1.72%) |
Feb 16, 2012 | 38.55 | 39.52 | 38.35 | 39.01 | 289,249 | +0.51(+1.32%) |
Feb 15, 2012 | 38.95 | 39.23 | 38.09 | 38.50 | 327,966 | -0.33(-0.85%) |
Feb 14, 2012 | 36.60 | 39.55 | 36.17 | 38.83 | 715,497 | -0.84(-2.12%) |
Feb 13, 2012 | 39.72 | 39.95 | 39.43 | 39.67 | 154,180 | +0.42(+1.07%) |
Feb 10, 2012 | 39.34 | 39.50 | 39.02 | 39.25 | 72,078 | -0.59(-1.48%) |
Feb 09, 2012 | 39.49 | 39.88 | 39.26 | 39.84 | 150,844 | +0.51(+1.28%) |
Feb 08, 2012 | 39.65 | 39.85 | 39.30 | 39.34 | 116,476 | -0.19(-0.47%) |
Feb 07, 2012 | 39.38 | 39.71 | 39.13 | 39.52 | 94,515 | +0.11(+0.28%) |
Feb 06, 2012 | 38.96 | 39.43 | 38.87 | 39.41 | 55,051 | +0.13(+0.34%) |
Feb 03, 2012 | 39.38 | 39.64 | 39.20 | 39.27 | 252,008 | +0.28(+0.72%) |
Feb 02, 2012 | 39.73 | 39.94 | 38.91 | 38.99 | 185,045 | -0.87(-2.18%) |
Feb 01, 2012 | 38.06 | 40.00 | 37.88 | 39.87 | 443,240 | +2.02(+5.35%) |
Jan 31, 2012 | 38.10 | 38.10 | 37.55 | 37.84 | 143,202 | +0.03(+0.08%) |
Jan 30, 2012 | 37.65 | 37.98 | 37.54 | 37.81 | 80,478 | -0.09(-0.24%) |
Jan 27, 2012 | 37.62 | 37.93 | 37.59 | 37.90 | 44,153 | +0.18(+0.48%) |
Jan 26, 2012 | 37.68 | 37.82 | 37.50 | 37.72 | 151,579 | +0.18(+0.48%) |
Jan 25, 2012 | 37.34 | 37.68 | 36.89 | 37.54 | 209,601 | +0.26(+0.70%) |
Jan 24, 2012 | 37.25 | 37.50 | 37.12 | 37.28 | 88,003 | -0.35(-0.93%) |
Jan 23, 2012 | 37.62 | 38.07 | 37.27 | 37.63 | 68,198 | +0.05(+0.13%) |
Jan 20, 2012 | 37.17 | 37.63 | 37.01 | 37.58 | 104,985 | +0.32(+0.86%) |
Jan 19, 2012 | 36.56 | 37.46 | 36.35 | 37.26 | 132,681 | +0.72(+1.97%) |
Jan 18, 2012 | 35.53 | 36.54 | 35.27 | 36.54 | 86,366 | +0.99(+2.78%) |
Jan 17, 2012 | 35.20 | 35.64 | 35.00 | 35.55 | 95,023 | +0.58(+1.66%) |
Jan 13, 2012 | 34.61 | 35.14 | 34.61 | 34.97 | 190,211 | -0.02(-0.06%) |
Jan 12, 2012 | 35.50 | 35.55 | 34.93 | 34.99 | 190,660 | -0.60(-1.69%) |
Jan 11, 2012 | 35.15 | 35.69 | 35.03 | 35.59 | 84,419 | +0.32(+0.91%) |
Jan 10, 2012 | 35.33 | 35.61 | 35.20 | 35.27 | 105,004 | +0.32(+0.92%) |
Jan 09, 2012 | 35.19 | 35.42 | 34.89 | 34.95 | 169,390 | -0.16(-0.46%) |
Jan 06, 2012 | 35.36 | 35.52 | 34.97 | 35.11 | 194,355 | -0.29(-0.82%) |
Jan 05, 2012 | 35.22 | 35.64 | 34.88 | 35.40 | 186,472 | -0.05(-0.14%) |