Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 43.04 | 43.04 | 42.45 | 42.86 | 4,410 | -0.33(-0.76%) |
Mar 29, 2012 | 42.28 | 43.34 | 42.19 | 43.19 | 15,889 | +0.77(+1.82%) |
Mar 28, 2012 | 42.59 | 42.73 | 42.23 | 42.41 | 9,755 | -0.45(-1.04%) |
Mar 27, 2012 | 43.03 | 43.04 | 42.52 | 42.86 | 19,184 | +0.13(+0.30%) |
Mar 26, 2012 | 42.02 | 43.01 | 42.02 | 42.73 | 14,808 | +0.47(+1.12%) |
Mar 23, 2012 | 41.20 | 42.35 | 41.18 | 42.26 | 6,461 | +0.77(+1.86%) |
Mar 22, 2012 | 40.96 | 41.52 | 40.64 | 41.49 | 6,721 | +0.55(+1.36%) |
Mar 21, 2012 | 41.03 | 41.26 | 40.73 | 40.93 | 3,299 | +0.02(+0.06%) |
Mar 20, 2012 | 41.10 | 41.35 | 40.60 | 40.91 | 8,668 | -0.55(-1.32%) |
Mar 19, 2012 | 41.81 | 42.05 | 41.30 | 41.46 | 20,923 | -0.38(-0.90%) |
Mar 16, 2012 | 42.32 | 42.73 | 41.83 | 41.83 | 13,359 | -0.15(-0.35%) |
Mar 15, 2012 | 42.24 | 42.31 | 41.89 | 41.98 | 8,497 | +0.05(+0.11%) |
Mar 14, 2012 | 42.34 | 42.51 | 41.86 | 41.93 | 10,758 | -0.25(-0.60%) |
Mar 13, 2012 | 42.01 | 42.37 | 42.01 | 42.19 | 6,010 | +0.09(+0.21%) |
Mar 12, 2012 | 42.31 | 42.31 | 41.77 | 42.10 | 3,019 | +0.05(+0.12%) |
Mar 09, 2012 | 42.02 | 42.37 | 41.66 | 42.05 | 8,219 | +0.04(+0.09%) |
Mar 08, 2012 | 40.92 | 42.02 | 40.91 | 42.02 | 7,665 | +1.01(+2.46%) |
Mar 07, 2012 | 40.33 | 41.08 | 40.31 | 41.01 | 10,918 | +0.60(+1.49%) |
Mar 06, 2012 | 39.63 | 40.41 | 39.63 | 40.41 | 1,992 | +0.24(+0.59%) |
Mar 05, 2012 | 40.44 | 40.67 | 39.35 | 40.17 | 18,148 | -0.33(-0.81%) |
Mar 02, 2012 | 40.62 | 40.91 | 40.31 | 40.50 | 2,618 | -0.21(-0.51%) |
Mar 01, 2012 | 40.40 | 41.26 | 40.10 | 40.71 | 79,765 | +0.14(+0.33%) |
Feb 29, 2012 | 40.56 | 40.66 | 40.03 | 40.57 | 29,782 | -0.04(-0.09%) |
Feb 28, 2012 | 40.71 | 40.89 | 40.50 | 40.61 | 6,852 | -0.35(-0.86%) |
Feb 27, 2012 | 41.20 | 41.41 | 40.96 | 40.96 | 9,278 | -0.20(-0.48%) |
Feb 24, 2012 | 40.92 | 41.17 | 40.71 | 41.16 | 6,716 | +0.48(+1.18%) |
Feb 23, 2012 | 40.71 | 41.15 | 40.62 | 40.68 | 12,409 | +0.24(+0.60%) |
Feb 22, 2012 | 40.65 | 40.69 | 40.27 | 40.43 | 7,537 | -0.14(-0.33%) |
Feb 21, 2012 | 40.43 | 40.61 | 40.03 | 40.57 | 26,498 | +0.14(+0.34%) |
Feb 17, 2012 | 40.36 | 40.43 | 40.06 | 40.43 | 9,401 | +0.16(+0.40%) |
Feb 16, 2012 | 40.27 | 40.34 | 38.92 | 40.27 | 19,291 | +0.11(+0.27%) |
Feb 15, 2012 | 40.43 | 40.43 | 39.80 | 40.16 | 9,445 | -0.22(-0.55%) |
Feb 14, 2012 | 40.81 | 40.81 | 40.24 | 40.38 | 15,128 | -0.49(-1.21%) |
Feb 13, 2012 | 40.94 | 41.06 | 40.40 | 40.88 | 12,471 | +0.31(+0.76%) |
Feb 10, 2012 | 40.38 | 40.95 | 40.16 | 40.57 | 9,783 | +0.14(+0.34%) |
Feb 09, 2012 | 40.51 | 40.70 | 40.22 | 40.43 | 12,201 | +0.03(+0.06%) |
Feb 08, 2012 | 40.48 | 40.70 | 40.25 | 40.41 | 9,307 | +0.08(+0.20%) |
Feb 07, 2012 | 39.86 | 40.47 | 39.41 | 40.33 | 13,164 | +0.62(+1.55%) |
Feb 06, 2012 | 39.26 | 39.84 | 38.99 | 39.71 | 11,969 | +0.23(+0.57%) |
Feb 03, 2012 | 39.94 | 39.94 | 39.04 | 39.48 | 12,325 | -0.12(-0.30%) |
Feb 02, 2012 | 39.90 | 39.90 | 39.23 | 39.60 | 32,659 | +0.06(+0.16%) |
Feb 01, 2012 | 39.80 | 40.29 | 39.54 | 39.54 | 41,563 | -0.26(-0.66%) |
Jan 31, 2012 | 38.17 | 39.80 | 37.79 | 39.80 | 14,624 | +1.49(+3.90%) |
Jan 30, 2012 | 38.25 | 38.64 | 37.92 | 38.31 | 4,786 | -0.62(-1.58%) |
Jan 27, 2012 | 39.08 | 39.68 | 38.92 | 38.92 | 10,288 | -0.15(-0.39%) |
Jan 26, 2012 | 38.60 | 39.12 | 38.44 | 39.08 | 13,858 | +0.25(+0.65%) |
Jan 25, 2012 | 38.67 | 39.07 | 38.06 | 38.82 | 14,284 | -0.20(-0.51%) |
Jan 24, 2012 | 38.94 | 39.40 | 38.41 | 39.02 | 11,336 | -0.65(-1.64%) |
Jan 23, 2012 | 38.04 | 39.67 | 38.04 | 39.67 | 21,383 | +1.08(+2.79%) |
Jan 20, 2012 | 38.48 | 38.85 | 38.05 | 38.60 | 6,490 | +0.35(+0.92%) |
Jan 19, 2012 | 37.40 | 38.28 | 37.39 | 38.25 | 8,492 | +0.59(+1.56%) |
Jan 18, 2012 | 37.45 | 37.66 | 37.09 | 37.66 | 8,768 | +0.06(+0.17%) |
Jan 17, 2012 | 37.73 | 37.98 | 37.22 | 37.59 | 13,726 | +0.24(+0.65%) |
Jan 13, 2012 | 37.51 | 37.51 | 36.74 | 37.35 | 6,692 | -0.04(-0.10%) |
Jan 12, 2012 | 37.66 | 37.76 | 36.98 | 37.39 | 5,327 | +0.01(+0.02%) |
Jan 11, 2012 | 38.33 | 38.63 | 37.38 | 37.38 | 39,023 | -1.09(-2.85%) |
Jan 10, 2012 | 37.55 | 38.50 | 37.55 | 38.47 | 176,206 | +0.90(+2.41%) |
Jan 09, 2012 | 37.47 | 37.88 | 36.92 | 37.57 | 10,336 | +0.34(+0.92%) |
Jan 06, 2012 | 36.61 | 37.36 | 36.06 | 37.22 | 10,614 | +0.19(+0.51%) |
Jan 05, 2012 | 36.93 | 37.03 | 36.43 | 37.03 | 6,249 | +0.19(+0.52%) |