Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.37 | 39.55 | 38.97 | 39.16 | 335,880 | +0.28(+0.73%) |
Mar 29, 2012 | 38.89 | 39.15 | 38.28 | 38.88 | 226,983 | -0.47(-1.19%) |
Mar 28, 2012 | 39.84 | 39.88 | 38.53 | 39.34 | 166,719 | -0.45(-1.13%) |
Mar 27, 2012 | 40.06 | 40.41 | 39.53 | 39.79 | 217,722 | -0.17(-0.43%) |
Mar 26, 2012 | 39.80 | 40.21 | 39.59 | 39.97 | 336,729 | +0.88(+2.25%) |
Mar 23, 2012 | 38.66 | 39.19 | 38.40 | 39.09 | 236,573 | +0.63(+1.64%) |
Mar 22, 2012 | 38.50 | 38.70 | 38.25 | 38.46 | 588,384 | -0.53(-1.36%) |
Mar 21, 2012 | 39.42 | 39.66 | 38.58 | 38.99 | 309,617 | -0.29(-0.74%) |
Mar 20, 2012 | 40.00 | 40.19 | 39.24 | 39.28 | 295,071 | -1.22(-3.00%) |
Mar 19, 2012 | 40.07 | 40.98 | 39.74 | 40.50 | 304,213 | +0.44(+1.10%) |
Mar 16, 2012 | 40.63 | 40.63 | 40.01 | 40.06 | 456,071 | -0.50(-1.24%) |
Mar 15, 2012 | 40.35 | 40.72 | 39.99 | 40.56 | 179,474 | +0.32(+0.80%) |
Mar 14, 2012 | 40.15 | 40.49 | 39.82 | 40.24 | 263,940 | +0.10(+0.25%) |
Mar 13, 2012 | 39.37 | 40.14 | 38.92 | 40.14 | 237,756 | +1.30(+3.34%) |
Mar 12, 2012 | 39.02 | 39.02 | 38.49 | 38.84 | 244,357 | -0.08(-0.21%) |
Mar 09, 2012 | 38.54 | 39.78 | 38.54 | 38.92 | 282,011 | +0.33(+0.85%) |
Mar 08, 2012 | 38.70 | 39.45 | 38.52 | 38.59 | 311,360 | +0.32(+0.85%) |
Mar 07, 2012 | 38.21 | 38.41 | 37.87 | 38.27 | 218,183 | +0.27(+0.71%) |
Mar 06, 2012 | 38.72 | 39.24 | 37.56 | 38.00 | 348,455 | -1.38(-3.51%) |
Mar 05, 2012 | 38.71 | 39.47 | 38.71 | 39.38 | 234,037 | +0.39(+1.01%) |
Mar 02, 2012 | 40.31 | 40.44 | 38.55 | 38.99 | 321,780 | -1.31(-3.24%) |
Mar 01, 2012 | 40.37 | 41.14 | 40.24 | 40.30 | 270,602 | +0.27(+0.69%) |
Feb 29, 2012 | 40.48 | 41.33 | 40.01 | 40.02 | 383,784 | -0.62(-1.53%) |
Feb 28, 2012 | 40.85 | 41.20 | 40.26 | 40.64 | 171,310 | -0.23(-0.56%) |
Feb 27, 2012 | 40.32 | 41.42 | 40.01 | 40.87 | 296,839 | +0.17(+0.43%) |
Feb 24, 2012 | 41.11 | 41.58 | 40.64 | 40.70 | 241,970 | -0.45(-1.09%) |
Feb 23, 2012 | 40.94 | 41.28 | 40.59 | 41.15 | 299,921 | +0.18(+0.45%) |
Feb 22, 2012 | 40.68 | 41.27 | 40.30 | 40.96 | 341,182 | +0.26(+0.63%) |
Feb 21, 2012 | 40.95 | 41.19 | 40.54 | 40.71 | 293,738 | -0.05(-0.13%) |
Feb 17, 2012 | 41.15 | 41.15 | 40.65 | 40.76 | 181,213 | -0.19(-0.47%) |
Feb 16, 2012 | 39.77 | 41.15 | 39.71 | 40.95 | 289,968 | +1.18(+2.97%) |
Feb 15, 2012 | 40.88 | 41.13 | 39.45 | 39.77 | 421,365 | -0.89(-2.18%) |
Feb 14, 2012 | 40.85 | 40.96 | 40.10 | 40.66 | 347,719 | -0.30(-0.74%) |
Feb 13, 2012 | 40.99 | 41.09 | 40.42 | 40.96 | 176,137 | +0.66(+1.63%) |
Feb 10, 2012 | 40.20 | 40.67 | 40.14 | 40.31 | 381,761 | -0.40(-0.99%) |
Feb 09, 2012 | 40.81 | 41.06 | 40.29 | 40.71 | 207,856 | +0.16(+0.41%) |
Feb 08, 2012 | 40.30 | 40.80 | 40.00 | 40.54 | 546,450 | +0.24(+0.60%) |
Feb 07, 2012 | 40.61 | 40.75 | 40.11 | 40.30 | 266,502 | -0.36(-0.88%) |
Feb 06, 2012 | 41.09 | 41.35 | 40.51 | 40.66 | 206,520 | -0.66(-1.60%) |
Feb 03, 2012 | 41.06 | 41.99 | 40.78 | 41.32 | 471,460 | +1.27(+3.17%) |
Feb 02, 2012 | 40.27 | 40.73 | 39.97 | 40.05 | 331,461 | -0.08(-0.19%) |
Feb 01, 2012 | 38.69 | 40.27 | 38.69 | 40.13 | 411,832 | +1.81(+4.73%) |
Jan 31, 2012 | 39.04 | 39.31 | 38.20 | 38.32 | 352,854 | -0.36(-0.92%) |
Jan 30, 2012 | 38.61 | 38.81 | 37.88 | 38.67 | 336,875 | -0.46(-1.17%) |
Jan 27, 2012 | 37.40 | 39.27 | 37.37 | 39.13 | 291,770 | +0.81(+2.12%) |
Jan 26, 2012 | 39.14 | 39.15 | 38.09 | 38.32 | 384,201 | -0.61(-1.57%) |
Jan 25, 2012 | 38.88 | 39.32 | 38.02 | 38.93 | 563,793 | -0.06(-0.16%) |
Jan 24, 2012 | 40.87 | 41.80 | 37.88 | 38.99 | 1,609,261 | -0.44(-1.11%) |
Jan 23, 2012 | 39.64 | 40.52 | 38.63 | 39.43 | 1,197,434 | -0.26(-0.64%) |
Jan 20, 2012 | 40.43 | 40.43 | 39.41 | 39.69 | 537,539 | -0.80(-1.98%) |
Jan 19, 2012 | 40.21 | 40.83 | 40.05 | 40.49 | 372,403 | +0.28(+0.70%) |
Jan 18, 2012 | 39.95 | 40.30 | 39.63 | 40.21 | 651,823 | +0.32(+0.80%) |
Jan 17, 2012 | 40.22 | 40.55 | 39.78 | 39.89 | 311,226 | +0.11(+0.28%) |
Jan 13, 2012 | 39.29 | 40.07 | 39.25 | 39.78 | 267,644 | -0.30(-0.75%) |
Jan 12, 2012 | 40.08 | 40.15 | 39.89 | 40.08 | 533,501 | +0.01(+0.02%) |
Jan 11, 2012 | 40.01 | 40.29 | 39.97 | 40.07 | 296,836 | -0.08(-0.20%) |
Jan 10, 2012 | 40.08 | 40.54 | 39.43 | 40.15 | 451,093 | +0.79(+2.02%) |
Jan 09, 2012 | 38.96 | 39.45 | 38.61 | 39.36 | 302,619 | +0.49(+1.27%) |
Jan 06, 2012 | 38.94 | 39.31 | 38.27 | 38.86 | 361,580 | -0.06(-0.16%) |
Jan 05, 2012 | 38.13 | 39.68 | 37.49 | 38.93 | 403,972 | +0.37(+0.95%) |