Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 49.94 | 49.94 | 47.98 | 49.06 | 525,186 | +1.14(+2.38%) |
Mar 29, 2012 | 44.76 | 48.35 | 44.75 | 47.92 | 1,133,690 | +0.29(+0.61%) |
Mar 28, 2012 | 48.10 | 48.81 | 43.51 | 47.63 | 855,026 | -0.61(-1.26%) |
Mar 27, 2012 | 52.49 | 52.81 | 47.99 | 48.24 | 669,942 | -5.26(-9.83%) |
Mar 26, 2012 | 50.75 | 53.76 | 50.73 | 53.51 | 580,306 | +4.65(+9.51%) |
Mar 23, 2012 | 46.03 | 49.10 | 45.23 | 48.86 | 570,692 | +3.19(+6.98%) |
Mar 22, 2012 | 44.22 | 46.24 | 43.34 | 45.67 | 702,124 | -0.63(-1.36%) |
Mar 21, 2012 | 45.03 | 46.83 | 44.43 | 46.30 | 253,306 | +2.13(+4.82%) |
Mar 20, 2012 | 41.15 | 44.17 | 40.82 | 44.17 | 680,170 | +1.91(+4.51%) |
Mar 19, 2012 | 40.11 | 42.50 | 39.92 | 42.27 | 486,796 | +2.45(+6.14%) |
Mar 16, 2012 | 39.96 | 40.33 | 39.40 | 39.82 | 279,500 | +0.11(+0.28%) |
Mar 15, 2012 | 38.78 | 39.77 | 38.45 | 39.71 | 440,900 | +0.52(+1.31%) |
Mar 14, 2012 | 40.85 | 40.94 | 38.18 | 39.20 | 460,240 | -1.41(-3.46%) |
Mar 13, 2012 | 39.92 | 40.85 | 39.59 | 40.60 | 481,186 | +1.83(+4.72%) |
Mar 12, 2012 | 37.58 | 38.90 | 37.49 | 38.77 | 395,046 | +1.68(+4.53%) |
Mar 09, 2012 | 36.85 | 37.80 | 36.82 | 37.09 | 292,594 | +0.73(+2.01%) |
Mar 08, 2012 | 35.85 | 36.57 | 35.76 | 36.36 | 250,530 | +1.34(+3.81%) |
Mar 07, 2012 | 33.82 | 35.08 | 33.62 | 35.02 | 468,814 | +1.62(+4.85%) |
Mar 06, 2012 | 33.91 | 34.67 | 33.10 | 33.41 | 495,404 | -2.84(-7.85%) |
Mar 05, 2012 | 35.88 | 36.45 | 35.52 | 36.25 | 324,538 | +0.07(+0.19%) |
Mar 02, 2012 | 36.47 | 36.67 | 35.83 | 36.18 | 273,506 | -0.24(-0.67%) |
Mar 01, 2012 | 36.05 | 36.62 | 35.89 | 36.42 | 208,242 | +0.70(+1.95%) |
Feb 29, 2012 | 35.80 | 36.46 | 34.96 | 35.73 | 256,690 | +0.55(+1.56%) |
Feb 28, 2012 | 34.43 | 35.32 | 34.32 | 35.18 | 56,200 | +0.35(+1.02%) |
Feb 27, 2012 | 33.90 | 35.89 | 33.80 | 34.83 | 74,752 | -0.28(-0.80%) |
Feb 24, 2012 | 37.12 | 37.24 | 34.93 | 35.10 | 95,892 | -1.40(-3.82%) |
Feb 23, 2012 | 34.28 | 36.61 | 34.12 | 36.50 | 97,844 | +2.27(+6.62%) |
Feb 22, 2012 | 33.17 | 34.36 | 33.17 | 34.23 | 193,460 | +0.87(+2.61%) |
Feb 21, 2012 | 33.73 | 33.73 | 32.89 | 33.37 | 52,514 | +0.02(+0.07%) |
Feb 17, 2012 | 33.37 | 33.72 | 32.50 | 33.34 | 119,424 | +0.49(+1.49%) |
Feb 16, 2012 | 31.00 | 32.91 | 30.48 | 32.85 | 292,406 | +1.16(+3.64%) |
Feb 15, 2012 | 33.03 | 33.27 | 31.54 | 31.70 | 490,324 | -1.97(-5.85%) |
Feb 14, 2012 | 34.25 | 34.25 | 31.52 | 33.66 | 350,198 | -1.18(-3.37%) |
Feb 13, 2012 | 34.14 | 34.84 | 33.69 | 34.84 | 55,154 | +2.73(+8.50%) |
Feb 10, 2012 | 33.36 | 33.75 | 30.36 | 32.11 | 197,756 | -3.18(-9.02%) |
Feb 09, 2012 | 36.95 | 36.96 | 35.30 | 35.30 | 44,022 | -1.89(-5.08%) |
Feb 08, 2012 | 38.08 | 38.16 | 36.94 | 37.19 | 99,842 | -0.82(-2.16%) |
Feb 07, 2012 | 38.26 | 38.28 | 37.48 | 38.01 | 86,352 | -0.28(-0.73%) |
Feb 06, 2012 | 37.65 | 38.33 | 37.45 | 38.28 | 55,346 | +0.38(+0.99%) |
Feb 03, 2012 | 37.48 | 37.91 | 37.11 | 37.91 | 180,076 | +1.93(+5.36%) |
Feb 02, 2012 | 35.53 | 35.98 | 35.42 | 35.98 | 17,130 | +1.05(+3.02%) |
Feb 01, 2012 | 34.73 | 35.23 | 34.55 | 34.92 | 24,534 | +0.86(+2.54%) |
Jan 31, 2012 | 34.84 | 34.95 | 33.66 | 34.06 | 34,400 | +0.06(+0.18%) |
Jan 30, 2012 | 33.61 | 34.36 | 33.55 | 34.00 | 132,772 | -1.11(-3.16%) |
Jan 27, 2012 | 33.82 | 35.12 | 33.82 | 35.11 | 8,600 | +0.86(+2.51%) |
Jan 26, 2012 | 35.16 | 35.16 | 33.83 | 34.25 | 38,388 | -0.14(-0.41%) |
Jan 25, 2012 | 32.89 | 34.45 | 32.63 | 34.39 | 89,460 | +1.48(+4.51%) |
Jan 24, 2012 | 32.22 | 33.09 | 32.13 | 32.91 | 189,238 | -0.16(-0.50%) |
Jan 23, 2012 | 32.30 | 33.24 | 32.28 | 33.07 | 292,370 | +0.80(+2.49%) |
Jan 20, 2012 | 31.14 | 32.27 | 31.08 | 32.27 | 61,996 | +0.94(+3.00%) |
Jan 19, 2012 | 30.97 | 31.32 | 30.69 | 31.32 | 52,452 | +0.84(+2.74%) |
Jan 18, 2012 | 29.58 | 30.52 | 29.36 | 30.49 | 58,874 | +1.05(+3.58%) |
Jan 17, 2012 | 30.20 | 30.64 | 29.30 | 29.43 | 122,680 | +0.24(+0.84%) |
Jan 13, 2012 | 29.18 | 29.24 | 28.29 | 29.19 | 56,086 | -0.76(-2.54%) |
Jan 12, 2012 | 29.68 | 30.02 | 28.64 | 29.95 | 26,600 | +0.41(+1.39%) |
Jan 11, 2012 | 29.75 | 29.84 | 29.50 | 29.54 | 34,628 | -0.51(-1.70%) |
Jan 10, 2012 | 30.32 | 30.59 | 30.00 | 30.05 | 29,500 | +0.57(+1.93%) |
Jan 09, 2012 | 29.32 | 29.57 | 29.11 | 29.48 | 14,184 | +0.40(+1.38%) |
Jan 06, 2012 | 28.84 | 29.33 | 28.30 | 29.08 | 38,300 | +0.46(+1.63%) |
Jan 05, 2012 | 27.39 | 28.61 | 27.30 | 28.61 | 34,288 | +0.66(+2.36%) |