Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.99 | 39.64 | 38.32 | 39.26 | 118,209 | +1.67(+4.44%) |
Mar 29, 2012 | 38.50 | 38.52 | 37.51 | 37.59 | 79,350 | -0.97(-2.52%) |
Mar 28, 2012 | 39.29 | 39.39 | 38.49 | 38.56 | 41,849 | -0.77(-1.96%) |
Mar 27, 2012 | 39.78 | 39.88 | 39.33 | 39.33 | 37,026 | -0.39(-0.98%) |
Mar 26, 2012 | 39.96 | 40.43 | 39.68 | 39.72 | 23,866 | -0.32(-0.80%) |
Mar 23, 2012 | 40.15 | 40.34 | 39.84 | 40.04 | 21,991 | +0.04(+0.10%) |
Mar 22, 2012 | 39.91 | 40.08 | 39.63 | 40.00 | 91,997 | +0.00(+0.00%) |
Mar 21, 2012 | 40.14 | 40.57 | 39.95 | 40.00 | 68,756 | -0.30(-0.74%) |
Mar 20, 2012 | 40.80 | 40.86 | 40.13 | 40.30 | 73,934 | -0.81(-1.97%) |
Mar 19, 2012 | 41.38 | 41.40 | 41.05 | 41.11 | 64,462 | -0.46(-1.11%) |
Mar 16, 2012 | 41.48 | 41.64 | 41.19 | 41.57 | 38,581 | +0.25(+0.61%) |
Mar 15, 2012 | 41.12 | 41.50 | 41.11 | 41.32 | 179,027 | +0.27(+0.66%) |
Mar 14, 2012 | 41.00 | 41.17 | 40.71 | 41.05 | 28,000 | +0.09(+0.22%) |
Mar 13, 2012 | 41.35 | 41.35 | 40.86 | 40.96 | 41,593 | -0.02(-0.05%) |
Mar 12, 2012 | 40.51 | 41.10 | 40.18 | 40.98 | 69,435 | +0.80(+1.99%) |
Mar 09, 2012 | 39.92 | 40.80 | 39.64 | 40.18 | 55,895 | +0.35(+0.88%) |
Mar 08, 2012 | 40.28 | 40.51 | 39.70 | 39.83 | 62,893 | -0.21(-0.52%) |
Mar 07, 2012 | 40.99 | 40.99 | 39.95 | 40.04 | 53,741 | -0.63(-1.55%) |
Mar 06, 2012 | 40.81 | 41.06 | 40.53 | 40.67 | 111,883 | -0.59(-1.43%) |
Mar 05, 2012 | 41.25 | 41.60 | 41.09 | 41.26 | 115,069 | +0.13(+0.32%) |
Mar 02, 2012 | 40.99 | 41.13 | 40.64 | 41.13 | 111,903 | +0.14(+0.34%) |
Mar 01, 2012 | 40.93 | 41.19 | 40.83 | 40.99 | 34,074 | -0.10(-0.24%) |
Feb 29, 2012 | 41.24 | 41.31 | 40.96 | 41.09 | 41,137 | +0.06(+0.15%) |
Feb 28, 2012 | 40.56 | 41.08 | 40.48 | 41.03 | 44,663 | +0.64(+1.58%) |
Feb 27, 2012 | 39.92 | 40.57 | 39.90 | 40.39 | 21,694 | +0.12(+0.30%) |
Feb 24, 2012 | 40.24 | 40.35 | 39.87 | 40.27 | 60,972 | -0.05(-0.13%) |
Feb 23, 2012 | 40.53 | 40.54 | 39.97 | 40.32 | 21,601 | -0.18(-0.44%) |
Feb 22, 2012 | 40.06 | 40.54 | 39.90 | 40.50 | 27,157 | +0.32(+0.80%) |
Feb 21, 2012 | 40.51 | 40.51 | 39.88 | 40.18 | 36,339 | -0.46(-1.13%) |
Feb 17, 2012 | 40.68 | 41.03 | 40.49 | 40.64 | 48,380 | +0.23(+0.57%) |
Feb 16, 2012 | 39.88 | 40.54 | 39.85 | 40.41 | 27,769 | +0.46(+1.15%) |
Feb 15, 2012 | 40.35 | 40.57 | 39.85 | 39.95 | 24,445 | -0.39(-0.97%) |
Feb 14, 2012 | 40.57 | 40.64 | 40.19 | 40.34 | 25,643 | -0.27(-0.66%) |
Feb 13, 2012 | 40.43 | 40.80 | 40.34 | 40.61 | 60,579 | +0.46(+1.15%) |
Feb 10, 2012 | 40.33 | 40.67 | 40.07 | 40.15 | 80,161 | -0.47(-1.16%) |
Feb 09, 2012 | 40.98 | 41.43 | 40.41 | 40.62 | 51,377 | -0.46(-1.12%) |
Feb 08, 2012 | 41.31 | 41.35 | 40.41 | 41.08 | 37,153 | +0.01(+0.02%) |
Feb 07, 2012 | 41.22 | 41.25 | 40.99 | 41.07 | 16,834 | -0.31(-0.75%) |
Feb 06, 2012 | 41.31 | 41.45 | 41.15 | 41.38 | 9,446 | +0.09(+0.22%) |
Feb 03, 2012 | 41.33 | 41.45 | 40.97 | 41.29 | 26,317 | -0.04(-0.10%) |
Feb 02, 2012 | 40.75 | 41.40 | 40.75 | 41.33 | 27,177 | +0.32(+0.78%) |
Feb 01, 2012 | 41.25 | 41.59 | 40.93 | 41.01 | 66,936 | +0.13(+0.32%) |
Jan 31, 2012 | 40.98 | 41.01 | 40.51 | 40.88 | 105,785 | +0.33(+0.81%) |
Jan 30, 2012 | 40.67 | 40.75 | 40.25 | 40.55 | 29,178 | -0.52(-1.27%) |
Jan 27, 2012 | 40.80 | 41.13 | 40.63 | 41.07 | 39,335 | +0.41(+1.01%) |
Jan 26, 2012 | 41.20 | 41.20 | 40.61 | 40.66 | 50,562 | -0.01(-0.02%) |
Jan 25, 2012 | 40.38 | 40.75 | 39.99 | 40.67 | 91,507 | +0.31(+0.77%) |
Jan 24, 2012 | 39.65 | 40.53 | 39.54 | 40.36 | 91,031 | +0.54(+1.36%) |
Jan 23, 2012 | 39.70 | 39.84 | 39.34 | 39.82 | 92,760 | +0.37(+0.94%) |
Jan 20, 2012 | 39.35 | 39.46 | 38.85 | 39.45 | 41,201 | +0.19(+0.48%) |
Jan 19, 2012 | 38.62 | 39.33 | 38.62 | 39.26 | 65,676 | +0.62(+1.60%) |
Jan 18, 2012 | 39.00 | 39.09 | 38.60 | 38.64 | 96,102 | -0.61(-1.55%) |
Jan 17, 2012 | 39.50 | 39.55 | 39.17 | 39.25 | 50,975 | +0.06(+0.15%) |
Jan 13, 2012 | 39.53 | 39.77 | 38.95 | 39.19 | 70,372 | -0.56(-1.41%) |
Jan 12, 2012 | 39.56 | 40.00 | 39.07 | 39.75 | 250,678 | -2.31(-5.49%) |
Jan 11, 2012 | 41.78 | 42.06 | 41.62 | 42.06 | 41,520 | +0.01(+0.02%) |
Jan 10, 2012 | 42.09 | 42.21 | 41.86 | 42.05 | 64,719 | -0.14(-0.33%) |
Jan 09, 2012 | 42.05 | 42.52 | 41.87 | 42.19 | 153,689 | +0.84(+2.03%) |
Jan 06, 2012 | 41.72 | 41.80 | 41.26 | 41.35 | 30,924 | -0.16(-0.39%) |
Jan 05, 2012 | 42.25 | 42.25 | 41.35 | 41.51 | 87,327 | -1.00(-2.35%) |