Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.78 | 41.38 | 40.60 | 41.21 | 1,426,992 | +0.69(+1.70%) |
Mar 29, 2012 | 39.85 | 40.62 | 39.71 | 40.52 | 1,179,559 | +0.50(+1.24%) |
Mar 28, 2012 | 40.16 | 40.16 | 39.61 | 40.03 | 986,113 | +0.08(+0.20%) |
Mar 27, 2012 | 39.95 | 40.21 | 39.79 | 39.95 | 972,754 | +0.09(+0.22%) |
Mar 26, 2012 | 39.73 | 39.86 | 39.46 | 39.86 | 936,127 | +0.54(+1.37%) |
Mar 23, 2012 | 39.01 | 39.51 | 38.88 | 39.32 | 819,663 | +0.44(+1.13%) |
Mar 22, 2012 | 39.26 | 39.26 | 38.50 | 38.88 | 884,174 | -0.56(-1.42%) |
Mar 21, 2012 | 40.10 | 40.10 | 39.43 | 39.44 | 994,004 | -0.53(-1.32%) |
Mar 20, 2012 | 39.80 | 40.31 | 39.65 | 39.96 | 845,701 | +0.02(+0.05%) |
Mar 19, 2012 | 39.49 | 39.96 | 39.45 | 39.95 | 981,677 | +0.29(+0.74%) |
Mar 16, 2012 | 39.41 | 39.73 | 39.40 | 39.65 | 2,002,424 | +0.16(+0.39%) |
Mar 15, 2012 | 39.89 | 39.94 | 39.38 | 39.50 | 1,194,556 | -0.34(-0.86%) |
Mar 14, 2012 | 40.23 | 40.29 | 39.56 | 39.84 | 993,666 | -0.32(-0.79%) |
Mar 13, 2012 | 39.92 | 40.19 | 39.60 | 40.16 | 1,208,207 | +0.46(+1.16%) |
Mar 12, 2012 | 39.36 | 39.88 | 39.36 | 39.70 | 704,428 | +0.31(+0.79%) |
Mar 09, 2012 | 38.77 | 39.41 | 38.77 | 39.39 | 727,562 | +0.55(+1.41%) |
Mar 08, 2012 | 39.06 | 39.18 | 38.74 | 38.84 | 524,763 | -0.06(-0.14%) |
Mar 07, 2012 | 39.15 | 39.36 | 38.64 | 38.90 | 963,503 | -0.22(-0.56%) |
Mar 06, 2012 | 38.89 | 39.46 | 38.89 | 39.11 | 836,120 | -0.35(-0.88%) |
Mar 05, 2012 | 38.52 | 39.46 | 38.39 | 39.46 | 881,287 | +0.94(+2.45%) |
Mar 02, 2012 | 38.73 | 38.87 | 38.37 | 38.52 | 806,933 | -0.34(-0.86%) |
Mar 01, 2012 | 38.53 | 38.91 | 38.53 | 38.85 | 700,068 | +0.33(+0.85%) |
Feb 29, 2012 | 38.35 | 38.61 | 38.14 | 38.52 | 1,222,964 | +0.25(+0.67%) |
Feb 28, 2012 | 38.78 | 38.92 | 38.16 | 38.27 | 712,500 | -0.40(-1.04%) |
Feb 27, 2012 | 38.81 | 38.81 | 38.45 | 38.67 | 995,213 | -0.42(-1.07%) |
Feb 24, 2012 | 38.94 | 39.13 | 38.52 | 39.09 | 837,280 | +0.55(+1.44%) |
Feb 23, 2012 | 38.26 | 38.54 | 38.06 | 38.54 | 603,274 | +0.36(+0.94%) |
Feb 22, 2012 | 38.53 | 38.90 | 38.17 | 38.17 | 1,169,228 | -0.32(-0.82%) |
Feb 21, 2012 | 39.19 | 39.34 | 38.19 | 38.49 | 1,164,820 | -0.68(-1.74%) |
Feb 17, 2012 | 39.29 | 39.42 | 38.85 | 39.18 | 909,069 | -0.06(-0.16%) |
Feb 16, 2012 | 38.81 | 39.43 | 38.81 | 39.24 | 1,525,342 | +0.43(+1.12%) |
Feb 15, 2012 | 39.18 | 39.38 | 38.69 | 38.80 | 740,688 | -0.25(-0.64%) |
Feb 14, 2012 | 39.52 | 39.54 | 38.91 | 39.05 | 734,421 | -0.62(-1.55%) |
Feb 13, 2012 | 39.45 | 39.72 | 39.13 | 39.67 | 990,988 | +0.61(+1.56%) |
Feb 10, 2012 | 39.11 | 39.44 | 39.00 | 39.06 | 996,577 | -0.34(-0.87%) |
Feb 09, 2012 | 39.55 | 39.64 | 39.10 | 39.40 | 842,385 | -0.14(-0.36%) |
Feb 08, 2012 | 39.93 | 40.04 | 39.45 | 39.54 | 1,424,245 | -0.32(-0.81%) |
Feb 07, 2012 | 40.26 | 40.35 | 39.77 | 39.86 | 1,206,398 | -0.48(-1.19%) |
Feb 06, 2012 | 40.68 | 40.77 | 40.16 | 40.34 | 974,929 | -0.13(-0.32%) |
Feb 03, 2012 | 40.64 | 40.98 | 40.15 | 40.47 | 1,065,785 | +0.29(+0.71%) |
Feb 02, 2012 | 40.25 | 40.49 | 39.85 | 40.19 | 944,696 | -0.09(-0.23%) |
Feb 01, 2012 | 40.25 | 40.52 | 39.99 | 40.28 | 1,176,632 | +0.21(+0.51%) |
Jan 31, 2012 | 39.77 | 40.17 | 39.66 | 40.08 | 2,820,232 | +0.45(+1.13%) |
Jan 30, 2012 | 39.82 | 39.95 | 39.46 | 39.63 | 872,902 | -0.50(-1.25%) |
Jan 27, 2012 | 39.77 | 40.29 | 39.59 | 40.13 | 1,730,769 | +0.25(+0.64%) |
Jan 26, 2012 | 39.57 | 39.97 | 39.55 | 39.88 | 1,076,188 | +0.52(+1.33%) |
Jan 25, 2012 | 38.56 | 39.42 | 38.37 | 39.36 | 1,168,251 | +0.72(+1.87%) |
Jan 24, 2012 | 37.96 | 38.65 | 37.83 | 38.63 | 764,365 | +0.55(+1.45%) |
Jan 23, 2012 | 38.01 | 38.27 | 37.76 | 38.08 | 863,881 | +0.11(+0.29%) |
Jan 20, 2012 | 37.73 | 38.01 | 37.50 | 37.97 | 1,449,515 | +0.14(+0.38%) |
Jan 19, 2012 | 37.97 | 37.99 | 37.70 | 37.83 | 1,473,191 | +0.01(+0.03%) |
Jan 18, 2012 | 37.40 | 37.85 | 37.22 | 37.81 | 1,329,034 | +0.53(+1.42%) |
Jan 17, 2012 | 37.22 | 37.82 | 37.11 | 37.29 | 1,803,578 | +0.22(+0.59%) |
Jan 13, 2012 | 36.88 | 37.34 | 36.85 | 37.07 | 2,966,313 | +0.03(+0.08%) |
Jan 12, 2012 | 37.03 | 37.09 | 36.88 | 37.04 | 10,359,166 | -0.99(-2.60%) |
Jan 11, 2012 | 38.03 | 38.26 | 37.89 | 38.03 | 1,153,660 | -0.15(-0.39%) |
Jan 10, 2012 | 38.33 | 38.42 | 37.96 | 38.17 | 693,401 | +0.24(+0.62%) |
Jan 09, 2012 | 38.18 | 38.23 | 37.79 | 37.94 | 587,874 | -0.17(-0.44%) |
Jan 06, 2012 | 38.44 | 38.57 | 37.86 | 38.11 | 644,059 | -0.37(-0.95%) |
Jan 05, 2012 | 37.81 | 38.58 | 37.55 | 38.47 | 869,841 | +0.60(+1.59%) |