Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.58 | 39.93 | 39.26 | 39.58 | 1,611,093 | +0.33(+0.85%) |
Mar 29, 2012 | 38.80 | 39.28 | 38.54 | 39.25 | 1,891,053 | +0.25(+0.65%) |
Mar 28, 2012 | 38.84 | 39.07 | 38.63 | 39.00 | 1,704,797 | +0.26(+0.68%) |
Mar 27, 2012 | 38.69 | 39.02 | 38.60 | 38.73 | 1,126,217 | +0.15(+0.39%) |
Mar 26, 2012 | 38.32 | 38.71 | 38.25 | 38.58 | 749,601 | +0.52(+1.38%) |
Mar 23, 2012 | 38.12 | 38.18 | 37.58 | 38.06 | 750,484 | -0.10(-0.27%) |
Mar 22, 2012 | 37.85 | 38.38 | 37.72 | 38.16 | 699,239 | +0.10(+0.25%) |
Mar 21, 2012 | 38.27 | 38.59 | 37.98 | 38.07 | 476,900 | -0.08(-0.21%) |
Mar 20, 2012 | 37.91 | 38.53 | 37.91 | 38.14 | 599,328 | -0.06(-0.17%) |
Mar 19, 2012 | 38.01 | 38.42 | 37.64 | 38.21 | 876,519 | +0.12(+0.31%) |
Mar 16, 2012 | 38.52 | 38.71 | 38.00 | 38.09 | 1,118,986 | -0.36(-0.93%) |
Mar 15, 2012 | 38.73 | 38.73 | 38.18 | 38.45 | 454,275 | -0.34(-0.88%) |
Mar 14, 2012 | 38.75 | 39.05 | 38.48 | 38.79 | 373,497 | +0.09(+0.23%) |
Mar 13, 2012 | 38.89 | 39.07 | 38.35 | 38.70 | 615,195 | +0.05(+0.12%) |
Mar 12, 2012 | 38.73 | 38.97 | 38.38 | 38.65 | 327,738 | -0.10(-0.25%) |
Mar 09, 2012 | 38.12 | 39.20 | 38.12 | 38.75 | 630,943 | +0.69(+1.82%) |
Mar 08, 2012 | 37.94 | 38.20 | 37.73 | 38.06 | 615,180 | +0.27(+0.72%) |
Mar 07, 2012 | 37.87 | 37.95 | 37.55 | 37.79 | 636,819 | +0.02(+0.06%) |
Mar 06, 2012 | 37.94 | 38.12 | 37.53 | 37.76 | 1,090,494 | -0.69(-1.80%) |
Mar 05, 2012 | 38.29 | 38.55 | 38.03 | 38.45 | 597,881 | +0.01(+0.02%) |
Mar 02, 2012 | 38.77 | 39.12 | 38.04 | 38.45 | 836,607 | -0.41(-1.06%) |
Mar 01, 2012 | 38.88 | 39.78 | 38.45 | 38.86 | 2,134,353 | +0.23(+0.60%) |
Feb 29, 2012 | 36.01 | 39.57 | 36.01 | 38.63 | 3,724,805 | +3.88(+11.17%) |
Feb 28, 2012 | 35.26 | 35.46 | 34.38 | 34.75 | 1,287,350 | -0.56(-1.60%) |
Feb 27, 2012 | 34.40 | 35.47 | 33.81 | 35.31 | 860,387 | +0.63(+1.81%) |
Feb 24, 2012 | 34.53 | 34.89 | 34.37 | 34.68 | 483,778 | +0.06(+0.16%) |
Feb 23, 2012 | 33.88 | 34.64 | 33.87 | 34.63 | 640,602 | +0.74(+2.18%) |
Feb 22, 2012 | 33.80 | 34.18 | 33.59 | 33.89 | 695,677 | -0.07(-0.21%) |
Feb 21, 2012 | 34.57 | 34.73 | 33.88 | 33.96 | 619,619 | -0.61(-1.77%) |
Feb 17, 2012 | 34.92 | 35.14 | 34.49 | 34.57 | 383,715 | -0.20(-0.57%) |
Feb 16, 2012 | 34.41 | 34.77 | 34.35 | 34.77 | 939,697 | +0.25(+0.74%) |
Feb 15, 2012 | 34.22 | 34.70 | 34.22 | 34.52 | 572,966 | +0.43(+1.26%) |
Feb 14, 2012 | 33.83 | 34.10 | 33.74 | 34.09 | 582,046 | +0.08(+0.23%) |
Feb 13, 2012 | 34.24 | 34.28 | 33.85 | 34.01 | 402,048 | +0.02(+0.07%) |
Feb 10, 2012 | 33.71 | 34.21 | 33.60 | 33.98 | 518,916 | -0.06(-0.16%) |
Feb 09, 2012 | 34.24 | 34.26 | 33.93 | 34.04 | 384,174 | -0.16(-0.47%) |
Feb 08, 2012 | 33.96 | 34.38 | 33.87 | 34.20 | 539,011 | +0.34(+1.01%) |
Feb 07, 2012 | 33.60 | 33.95 | 33.38 | 33.86 | 752,938 | +0.17(+0.50%) |
Feb 06, 2012 | 34.10 | 34.16 | 33.64 | 33.69 | 347,351 | -0.46(-1.35%) |
Feb 03, 2012 | 33.90 | 34.34 | 33.73 | 34.15 | 672,980 | +0.72(+2.17%) |
Feb 02, 2012 | 33.72 | 33.96 | 33.29 | 33.43 | 504,822 | -0.29(-0.87%) |
Feb 01, 2012 | 33.56 | 33.92 | 33.38 | 33.72 | 727,802 | +0.38(+1.15%) |
Jan 31, 2012 | 33.20 | 33.45 | 32.96 | 33.34 | 371,737 | +0.23(+0.70%) |
Jan 30, 2012 | 32.74 | 33.14 | 32.53 | 33.11 | 475,666 | +0.12(+0.36%) |
Jan 27, 2012 | 32.98 | 33.19 | 32.78 | 32.99 | 335,035 | -0.16(-0.48%) |
Jan 26, 2012 | 33.40 | 33.48 | 32.95 | 33.15 | 399,706 | -0.23(-0.69%) |
Jan 25, 2012 | 33.07 | 33.40 | 32.85 | 33.38 | 465,960 | +0.21(+0.62%) |
Jan 24, 2012 | 32.52 | 33.35 | 32.35 | 33.17 | 603,026 | +0.64(+1.98%) |
Jan 23, 2012 | 32.41 | 32.67 | 32.24 | 32.53 | 435,684 | +0.07(+0.22%) |
Jan 20, 2012 | 32.89 | 33.13 | 32.39 | 32.46 | 419,808 | -0.54(-1.64%) |
Jan 19, 2012 | 33.03 | 33.13 | 32.73 | 33.00 | 375,857 | +0.02(+0.07%) |
Jan 18, 2012 | 32.39 | 32.97 | 32.12 | 32.97 | 564,000 | +0.58(+1.79%) |
Jan 17, 2012 | 32.30 | 32.65 | 32.25 | 32.39 | 717,903 | +0.17(+0.52%) |
Jan 13, 2012 | 31.97 | 32.82 | 31.93 | 32.23 | 10,618,539 | -0.06(-0.20%) |
Jan 12, 2012 | 32.36 | 32.48 | 31.95 | 32.29 | 1,070,712 | -0.23(-0.71%) |
Jan 11, 2012 | 32.86 | 33.08 | 32.51 | 32.52 | 796,552 | -0.52(-1.56%) |
Jan 10, 2012 | 32.70 | 33.29 | 32.70 | 33.04 | 763,144 | +0.92(+2.87%) |
Jan 09, 2012 | 32.24 | 32.33 | 31.89 | 32.12 | 646,613 | -0.13(-0.39%) |
Jan 06, 2012 | 32.24 | 32.31 | 31.81 | 32.24 | 400,810 | -0.04(-0.12%) |
Jan 05, 2012 | 31.35 | 32.30 | 30.75 | 32.28 | 875,889 | +0.37(+1.17%) |