Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.49 | 38.50 | 37.50 | 37.56 | 42,051 | -0.52(-1.37%) |
Mar 29, 2012 | 37.44 | 38.27 | 37.44 | 38.08 | 27,190 | +0.38(+1.01%) |
Mar 28, 2012 | 37.69 | 38.02 | 37.38 | 37.70 | 38,161 | -0.02(-0.05%) |
Mar 27, 2012 | 38.39 | 38.40 | 37.69 | 37.72 | 47,217 | -0.61(-1.58%) |
Mar 26, 2012 | 38.11 | 38.88 | 37.93 | 38.32 | 97,224 | +0.78(+2.07%) |
Mar 23, 2012 | 37.22 | 37.90 | 36.94 | 37.54 | 72,353 | +0.56(+1.50%) |
Mar 22, 2012 | 36.85 | 37.59 | 36.35 | 36.99 | 60,844 | -0.50(-1.32%) |
Mar 21, 2012 | 37.46 | 37.86 | 37.07 | 37.48 | 51,986 | +0.33(+0.90%) |
Mar 20, 2012 | 37.59 | 37.84 | 36.99 | 37.15 | 41,324 | -0.74(-1.95%) |
Mar 19, 2012 | 36.60 | 38.43 | 36.02 | 37.89 | 116,253 | +1.20(+3.28%) |
Mar 16, 2012 | 36.95 | 37.64 | 36.50 | 36.69 | 102,103 | -0.16(-0.44%) |
Mar 15, 2012 | 36.93 | 37.16 | 36.01 | 36.85 | 54,296 | +0.03(+0.09%) |
Mar 14, 2012 | 37.08 | 38.07 | 36.64 | 36.82 | 50,922 | -1.32(-3.47%) |
Mar 13, 2012 | 36.70 | 38.25 | 36.39 | 38.14 | 115,671 | +1.83(+5.03%) |
Mar 12, 2012 | 36.03 | 36.40 | 35.76 | 36.31 | 35,033 | +0.19(+0.52%) |
Mar 09, 2012 | 36.03 | 36.33 | 35.86 | 36.12 | 89,397 | +0.14(+0.39%) |
Mar 08, 2012 | 36.39 | 36.53 | 35.50 | 35.98 | 58,649 | -0.13(-0.36%) |
Mar 07, 2012 | 36.80 | 37.11 | 35.69 | 36.11 | 102,140 | +0.31(+0.86%) |
Mar 06, 2012 | 36.67 | 36.94 | 35.70 | 35.80 | 45,462 | -1.19(-3.21%) |
Mar 05, 2012 | 36.00 | 37.12 | 35.49 | 36.99 | 65,709 | +1.25(+3.51%) |
Mar 02, 2012 | 36.06 | 36.64 | 35.28 | 35.74 | 72,649 | -0.43(-1.19%) |
Mar 01, 2012 | 37.54 | 37.63 | 36.17 | 36.17 | 61,127 | -1.23(-3.28%) |
Feb 29, 2012 | 38.27 | 39.35 | 37.26 | 37.40 | 141,075 | -1.10(-2.86%) |
Feb 28, 2012 | 37.09 | 38.50 | 37.02 | 38.50 | 170,797 | +1.41(+3.79%) |
Feb 27, 2012 | 36.54 | 37.37 | 36.37 | 37.09 | 51,376 | +0.43(+1.18%) |
Feb 24, 2012 | 37.00 | 37.09 | 36.57 | 36.66 | 17,953 | -0.22(-0.60%) |
Feb 23, 2012 | 36.66 | 37.09 | 36.49 | 36.88 | 28,573 | +0.37(+1.00%) |
Feb 22, 2012 | 36.93 | 37.16 | 36.48 | 36.51 | 51,080 | -0.60(-1.62%) |
Feb 21, 2012 | 36.72 | 37.19 | 36.59 | 37.12 | 93,418 | +0.31(+0.83%) |
Feb 17, 2012 | 37.21 | 37.38 | 36.37 | 36.81 | 144,006 | -0.22(-0.59%) |
Feb 16, 2012 | 35.90 | 37.05 | 35.90 | 37.03 | 42,718 | +1.03(+2.87%) |
Feb 15, 2012 | 35.62 | 36.25 | 35.21 | 35.99 | 59,485 | +0.70(+1.97%) |
Feb 14, 2012 | 37.64 | 37.93 | 35.12 | 35.30 | 87,243 | -0.82(-2.27%) |
Feb 13, 2012 | 36.23 | 36.23 | 35.46 | 36.12 | 42,423 | +0.44(+1.24%) |
Feb 10, 2012 | 36.11 | 36.30 | 35.54 | 35.67 | 44,965 | -1.00(-2.72%) |
Feb 09, 2012 | 36.77 | 36.83 | 36.27 | 36.67 | 34,228 | -0.04(-0.10%) |
Feb 08, 2012 | 36.66 | 36.99 | 36.41 | 36.71 | 20,146 | +0.17(+0.47%) |
Feb 07, 2012 | 36.73 | 36.99 | 36.20 | 36.54 | 24,115 | -0.12(-0.34%) |
Feb 06, 2012 | 36.70 | 37.02 | 36.47 | 36.66 | 40,030 | -0.26(-0.72%) |
Feb 03, 2012 | 37.09 | 37.93 | 36.53 | 36.93 | 120,608 | +0.09(+0.25%) |
Feb 02, 2012 | 37.26 | 37.89 | 36.72 | 36.83 | 64,526 | -0.65(-1.74%) |
Feb 01, 2012 | 36.82 | 37.79 | 36.51 | 37.49 | 128,573 | +0.84(+2.30%) |
Jan 31, 2012 | 36.65 | 37.18 | 36.16 | 36.64 | 130,426 | +0.23(+0.62%) |
Jan 30, 2012 | 37.19 | 37.56 | 35.84 | 36.42 | 88,955 | -1.10(-2.93%) |
Jan 27, 2012 | 35.59 | 37.65 | 35.27 | 37.52 | 121,462 | +1.91(+5.36%) |
Jan 26, 2012 | 36.10 | 36.13 | 35.39 | 35.61 | 33,775 | -0.44(-1.23%) |
Jan 25, 2012 | 35.88 | 36.20 | 35.76 | 36.05 | 40,033 | -0.06(-0.17%) |
Jan 24, 2012 | 35.11 | 36.21 | 34.77 | 36.11 | 96,467 | +0.75(+2.13%) |
Jan 23, 2012 | 35.60 | 35.60 | 35.15 | 35.35 | 10,870 | -0.20(-0.56%) |
Jan 20, 2012 | 34.92 | 35.59 | 34.61 | 35.55 | 26,856 | +0.51(+1.46%) |
Jan 19, 2012 | 35.30 | 35.30 | 34.85 | 35.04 | 38,159 | -0.05(-0.13%) |
Jan 18, 2012 | 33.99 | 35.13 | 33.99 | 35.09 | 52,306 | +0.89(+2.61%) |
Jan 17, 2012 | 34.65 | 35.18 | 34.19 | 34.20 | 61,545 | -0.27(-0.79%) |
Jan 13, 2012 | 34.53 | 34.94 | 34.30 | 34.47 | 33,904 | -0.60(-1.71%) |
Jan 12, 2012 | 34.22 | 35.09 | 33.90 | 35.07 | 28,883 | +0.83(+2.43%) |
Jan 11, 2012 | 33.73 | 34.45 | 33.65 | 34.24 | 60,210 | +0.31(+0.90%) |
Jan 10, 2012 | 33.79 | 34.09 | 33.38 | 33.93 | 50,784 | +0.53(+1.60%) |
Jan 09, 2012 | 33.89 | 34.06 | 32.45 | 33.40 | 62,703 | -0.45(-1.33%) |
Jan 06, 2012 | 34.23 | 34.25 | 33.85 | 33.85 | 46,016 | -0.52(-1.50%) |
Jan 05, 2012 | 34.26 | 34.71 | 33.73 | 34.37 | 45,195 | -0.22(-0.63%) |