Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.36 | 36.36 | 35.88 | 36.23 | 2,389 | -0.33(-0.90%) |
Mar 29, 2012 | 36.75 | 36.75 | 36.00 | 36.56 | 7,930 | -0.24(-0.65%) |
Mar 28, 2012 | 36.92 | 36.92 | 36.60 | 36.80 | 2,889 | -0.03(-0.08%) |
Mar 27, 2012 | 37.10 | 37.10 | 36.83 | 36.83 | 1,652 | -0.40(-1.07%) |
Mar 26, 2012 | 37.26 | 37.26 | 37.10 | 37.23 | 2,029 | +0.27(+0.73%) |
Mar 23, 2012 | 36.48 | 36.96 | 36.48 | 36.96 | 2,328 | +1.39(+3.91%) |
Mar 22, 2012 | 36.10 | 36.10 | 35.55 | 35.57 | 4,435 | -0.88(-2.41%) |
Mar 21, 2012 | 36.73 | 36.73 | 36.45 | 36.45 | 2,288 | -0.60(-1.62%) |
Mar 20, 2012 | 37.05 | 37.05 | 36.65 | 37.05 | 980 | +0.00(+0.00%) |
Mar 19, 2012 | 37.15 | 37.25 | 36.92 | 37.05 | 3,301 | -0.06(-0.16%) |
Mar 16, 2012 | 37.49 | 37.49 | 37.11 | 37.11 | 16,274 | +0.04(+0.11%) |
Mar 15, 2012 | 37.09 | 37.30 | 37.00 | 37.07 | 7,794 | +0.03(+0.08%) |
Mar 14, 2012 | 37.49 | 37.49 | 37.02 | 37.04 | 6,785 | -0.81(-2.14%) |
Mar 13, 2012 | 37.66 | 38.09 | 37.66 | 37.85 | 1,552 | +0.24(+0.64%) |
Mar 12, 2012 | 37.63 | 37.88 | 37.61 | 37.61 | 2,308 | -0.92(-2.39%) |
Mar 09, 2012 | 38.70 | 38.70 | 38.28 | 38.53 | 3,061 | +0.13(+0.34%) |
Mar 08, 2012 | 38.20 | 38.40 | 37.90 | 38.40 | 3,879 | +1.35(+3.64%) |
Mar 07, 2012 | 36.70 | 37.40 | 36.70 | 37.05 | 2,979 | +0.74(+2.04%) |
Mar 06, 2012 | 36.80 | 36.80 | 36.24 | 36.31 | 2,919 | -1.91(-5.00%) |
Mar 05, 2012 | 38.30 | 38.50 | 38.20 | 38.22 | 2,072 | -0.48(-1.24%) |
Mar 02, 2012 | 38.75 | 39.30 | 38.56 | 38.70 | 4,265 | -0.95(-2.40%) |
Mar 01, 2012 | 39.52 | 39.65 | 39.39 | 39.65 | 4,407 | -0.80(-1.98%) |
Feb 29, 2012 | 40.65 | 40.98 | 40.45 | 40.45 | 3,984 | +0.10(+0.24%) |
Feb 28, 2012 | 39.83 | 40.35 | 39.83 | 40.35 | 1,197 | -0.35(-0.86%) |
Feb 27, 2012 | 40.60 | 40.70 | 39.70 | 40.70 | 3,909 | +0.29(+0.72%) |
Feb 24, 2012 | 40.81 | 40.81 | 40.35 | 40.41 | 6,725 | -0.29(-0.71%) |
Feb 23, 2012 | 40.50 | 40.70 | 40.43 | 40.70 | 8,082 | +1.80(+4.63%) |
Feb 22, 2012 | 38.90 | 39.00 | 38.60 | 38.90 | 4,238 | +0.68(+1.78%) |
Feb 21, 2012 | 38.35 | 38.35 | 38.20 | 38.22 | 3,849 | +0.86(+2.30%) |
Feb 17, 2012 | 37.88 | 37.88 | 37.36 | 37.36 | 6,875 | -0.36(-0.95%) |
Feb 16, 2012 | 37.20 | 37.72 | 37.20 | 37.72 | 3,750 | +0.12(+0.32%) |
Feb 15, 2012 | 37.63 | 37.95 | 37.39 | 37.60 | 4,500 | +0.03(+0.08%) |
Feb 14, 2012 | 37.42 | 37.74 | 37.38 | 37.57 | 1,936 | -0.64(-1.67%) |
Feb 13, 2012 | 38.00 | 38.43 | 38.00 | 38.21 | 4,677 | +0.85(+2.28%) |
Feb 10, 2012 | 37.31 | 37.36 | 37.31 | 37.36 | 601 | -1.28(-3.31%) |
Feb 09, 2012 | 38.24 | 38.69 | 38.24 | 38.64 | 7,873 | +0.78(+2.06%) |
Feb 08, 2012 | 38.00 | 38.05 | 37.79 | 37.86 | 13,598 | +0.50(+1.34%) |
Feb 07, 2012 | 37.15 | 37.36 | 36.95 | 37.36 | 2,486 | +0.36(+0.97%) |
Feb 06, 2012 | 36.60 | 37.00 | 36.60 | 37.00 | 2,073 | -0.07(-0.19%) |
Feb 03, 2012 | 36.58 | 37.07 | 36.53 | 37.07 | 9,124 | +0.68(+1.87%) |
Feb 02, 2012 | 36.40 | 36.70 | 36.39 | 36.39 | 3,734 | -0.16(-0.44%) |
Feb 01, 2012 | 36.50 | 36.80 | 36.50 | 36.55 | 3,906 | +0.40(+1.11%) |
Jan 31, 2012 | 36.40 | 36.73 | 36.15 | 36.15 | 9,909 | -0.21(-0.58%) |
Jan 30, 2012 | 36.31 | 36.39 | 36.10 | 36.36 | 8,113 | -0.42(-1.14%) |
Jan 27, 2012 | 36.41 | 36.78 | 36.40 | 36.78 | 10,147 | +0.55(+1.52%) |
Jan 26, 2012 | 36.50 | 36.50 | 36.18 | 36.23 | 15,247 | +0.05(+0.14%) |
Jan 25, 2012 | 35.64 | 36.18 | 35.55 | 36.18 | 14,406 | +0.58(+1.63%) |
Jan 24, 2012 | 35.00 | 35.65 | 35.00 | 35.60 | 9,148 | -0.08(-0.22%) |
Jan 23, 2012 | 35.50 | 35.84 | 35.40 | 35.68 | 9,227 | +0.27(+0.76%) |
Jan 20, 2012 | 35.20 | 35.41 | 35.10 | 35.41 | 14,885 | +0.79(+2.28%) |
Jan 19, 2012 | 35.12 | 35.12 | 34.62 | 34.62 | 30,832 | -1.08(-3.03%) |
Jan 18, 2012 | 35.49 | 35.80 | 35.49 | 35.70 | 15,259 | +0.60(+1.71%) |
Jan 17, 2012 | 35.10 | 35.15 | 34.88 | 35.10 | 9,822 | +1.40(+4.15%) |
Jan 13, 2012 | 33.60 | 33.70 | 33.41 | 33.70 | 8,946 | +0.25(+0.75%) |
Jan 12, 2012 | 33.40 | 33.75 | 33.28 | 33.45 | 11,356 | +0.14(+0.42%) |
Jan 11, 2012 | 33.08 | 33.31 | 33.08 | 33.31 | 3,146 | +0.76(+2.33%) |
Jan 10, 2012 | 32.52 | 32.91 | 32.45 | 32.55 | 2,347 | +1.00(+3.17%) |
Jan 09, 2012 | 31.56 | 31.83 | 31.47 | 31.55 | 2,226 | -0.30(-0.94%) |
Jan 06, 2012 | 31.65 | 31.85 | 31.65 | 31.85 | 3,692 | -0.13(-0.41%) |
Jan 05, 2012 | 31.95 | 31.98 | 31.70 | 31.98 | 6,820 | -0.56(-1.72%) |