Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.00 | 39.00 | 38.41 | 38.41 | 105,504 | -0.26(-0.67%) |
Mar 29, 2012 | 38.40 | 38.85 | 38.19 | 38.67 | 93,795 | -0.03(-0.08%) |
Mar 28, 2012 | 38.39 | 38.82 | 38.19 | 38.70 | 160,466 | +0.22(+0.57%) |
Mar 27, 2012 | 38.92 | 39.03 | 38.43 | 38.48 | 117,262 | -0.32(-0.82%) |
Mar 26, 2012 | 38.10 | 38.97 | 38.01 | 38.80 | 111,993 | +0.94(+2.48%) |
Mar 23, 2012 | 37.54 | 37.90 | 37.30 | 37.86 | 65,865 | +0.23(+0.61%) |
Mar 22, 2012 | 37.40 | 37.74 | 37.22 | 37.63 | 76,077 | -0.07(-0.19%) |
Mar 21, 2012 | 37.46 | 37.97 | 37.46 | 37.70 | 197,417 | +0.35(+0.94%) |
Mar 20, 2012 | 37.41 | 37.65 | 36.97 | 37.35 | 76,999 | -0.38(-1.01%) |
Mar 19, 2012 | 37.39 | 38.11 | 37.04 | 37.73 | 88,256 | +0.35(+0.94%) |
Mar 16, 2012 | 37.70 | 38.18 | 37.38 | 37.38 | 120,988 | -0.30(-0.80%) |
Mar 15, 2012 | 37.47 | 37.69 | 37.10 | 37.68 | 74,371 | +0.30(+0.80%) |
Mar 14, 2012 | 37.71 | 37.78 | 37.10 | 37.38 | 265,308 | -0.31(-0.82%) |
Mar 13, 2012 | 38.16 | 38.21 | 37.35 | 37.69 | 191,687 | -0.13(-0.34%) |
Mar 12, 2012 | 37.89 | 38.26 | 37.60 | 37.82 | 41,278 | -0.10(-0.26%) |
Mar 09, 2012 | 37.25 | 37.93 | 37.25 | 37.92 | 147,237 | +0.64(+1.72%) |
Mar 08, 2012 | 37.59 | 37.61 | 37.13 | 37.28 | 134,478 | -0.04(-0.11%) |
Mar 07, 2012 | 37.40 | 37.61 | 37.20 | 37.32 | 130,405 | +0.03(+0.08%) |
Mar 06, 2012 | 37.17 | 37.52 | 37.05 | 37.29 | 120,421 | -0.24(-0.64%) |
Mar 05, 2012 | 37.17 | 37.61 | 37.11 | 37.53 | 164,533 | +0.27(+0.72%) |
Mar 02, 2012 | 37.95 | 38.12 | 36.93 | 37.26 | 135,378 | -0.68(-1.79%) |
Mar 01, 2012 | 37.98 | 38.33 | 37.79 | 37.94 | 163,457 | +0.17(+0.45%) |
Feb 29, 2012 | 38.22 | 38.71 | 37.72 | 37.77 | 204,902 | -0.48(-1.25%) |
Feb 28, 2012 | 39.00 | 39.17 | 38.10 | 38.25 | 236,681 | -0.63(-1.62%) |
Feb 27, 2012 | 37.22 | 39.16 | 37.22 | 38.88 | 299,092 | +0.19(+0.49%) |
Feb 24, 2012 | 39.43 | 39.43 | 38.44 | 38.69 | 227,307 | -0.30(-0.77%) |
Feb 23, 2012 | 36.99 | 39.03 | 36.11 | 38.99 | 321,090 | +2.41(+6.59%) |
Feb 22, 2012 | 36.53 | 36.95 | 35.00 | 36.58 | 88,557 | +0.01(+0.03%) |
Feb 21, 2012 | 36.59 | 36.90 | 36.31 | 36.57 | 88,676 | -0.04(-0.11%) |
Feb 17, 2012 | 36.71 | 37.05 | 36.41 | 36.61 | 77,190 | +0.02(+0.05%) |
Feb 16, 2012 | 36.47 | 36.81 | 36.40 | 36.59 | 168,539 | +0.23(+0.63%) |
Feb 15, 2012 | 37.17 | 37.17 | 36.27 | 36.36 | 132,631 | -0.58(-1.57%) |
Feb 14, 2012 | 37.15 | 37.18 | 36.81 | 36.94 | 133,775 | -0.29(-0.78%) |
Feb 13, 2012 | 37.01 | 37.35 | 36.81 | 37.23 | 100,022 | +0.55(+1.50%) |
Feb 10, 2012 | 37.39 | 37.39 | 36.64 | 36.68 | 126,101 | -1.17(-3.09%) |
Feb 09, 2012 | 37.33 | 38.00 | 37.24 | 37.85 | 169,570 | +0.61(+1.64%) |
Feb 08, 2012 | 36.35 | 37.39 | 36.23 | 37.24 | 171,808 | +0.86(+2.36%) |
Feb 07, 2012 | 36.50 | 36.69 | 36.29 | 36.38 | 156,123 | -0.23(-0.63%) |
Feb 06, 2012 | 36.60 | 36.85 | 36.48 | 36.61 | 148,759 | -0.09(-0.25%) |
Feb 03, 2012 | 36.33 | 36.79 | 35.98 | 36.70 | 271,871 | +0.69(+1.92%) |
Feb 02, 2012 | 35.99 | 36.21 | 35.55 | 36.01 | 169,442 | +0.21(+0.59%) |
Feb 01, 2012 | 35.19 | 35.90 | 35.19 | 35.80 | 212,801 | +0.67(+1.91%) |
Jan 31, 2012 | 35.37 | 35.54 | 35.00 | 35.13 | 115,659 | +0.01(+0.03%) |
Jan 30, 2012 | 35.00 | 35.27 | 34.83 | 35.12 | 138,476 | -0.18(-0.51%) |
Jan 27, 2012 | 35.19 | 35.40 | 35.03 | 35.30 | 166,578 | -0.08(-0.23%) |
Jan 26, 2012 | 35.09 | 35.40 | 34.88 | 35.38 | 199,753 | +0.57(+1.64%) |
Jan 25, 2012 | 34.44 | 34.82 | 34.17 | 34.81 | 238,833 | +0.37(+1.07%) |
Jan 24, 2012 | 34.22 | 34.59 | 34.06 | 34.44 | 212,137 | +0.06(+0.17%) |
Jan 23, 2012 | 34.70 | 35.11 | 34.22 | 34.38 | 244,370 | -0.28(-0.81%) |
Jan 20, 2012 | 34.63 | 34.83 | 34.50 | 34.66 | 156,836 | +0.05(+0.14%) |
Jan 19, 2012 | 33.85 | 34.75 | 33.79 | 34.61 | 212,156 | +0.81(+2.40%) |
Jan 18, 2012 | 33.84 | 33.84 | 33.54 | 33.80 | 120,345 | +0.07(+0.21%) |
Jan 17, 2012 | 33.67 | 34.00 | 33.43 | 33.73 | 275,496 | +0.33(+0.99%) |
Jan 13, 2012 | 32.89 | 33.45 | 32.84 | 33.40 | 260,996 | +0.35(+1.06%) |
Jan 12, 2012 | 32.52 | 33.13 | 32.52 | 33.05 | 159,939 | +0.60(+1.85%) |
Jan 11, 2012 | 31.84 | 32.59 | 31.84 | 32.45 | 235,091 | +0.59(+1.85%) |
Jan 10, 2012 | 32.01 | 32.01 | 31.65 | 31.86 | 132,251 | +0.30(+0.95%) |
Jan 09, 2012 | 31.89 | 32.08 | 31.11 | 31.56 | 186,018 | -0.25(-0.79%) |
Jan 06, 2012 | 31.05 | 32.38 | 30.67 | 31.81 | 438,460 | +0.72(+2.32%) |
Jan 05, 2012 | 30.21 | 31.50 | 30.09 | 31.09 | 245,156 | +0.73(+2.40%) |