Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.90 | 40.00 | 39.38 | 39.38 | 3,090 | -0.07(-0.18%) |
Mar 29, 2012 | 39.45 | 39.45 | 39.45 | 39.45 | 159 | -0.05(-0.13%) |
Mar 28, 2012 | 38.99 | 39.50 | 38.99 | 39.50 | 4,025 | +0.50(+1.28%) |
Mar 27, 2012 | 39.22 | 39.25 | 38.99 | 39.00 | 1,682 | -0.05(-0.13%) |
Mar 26, 2012 | 39.74 | 39.74 | 39.05 | 39.05 | 823 | +0.20(+0.51%) |
Mar 23, 2012 | 38.85 | 38.85 | 38.85 | 38.85 | 116 | -0.05(-0.13%) |
Mar 22, 2012 | 38.79 | 38.90 | 38.79 | 38.90 | 456 | +0.00(+0.00%) |
Mar 21, 2012 | 38.93 | 38.93 | 38.90 | 38.90 | 295 | -0.05(-0.13%) |
Mar 20, 2012 | 38.90 | 39.14 | 38.90 | 38.95 | 1,113 | -0.50(-1.27%) |
Mar 19, 2012 | 39.00 | 39.64 | 39.00 | 39.45 | 3,675 | -0.21(-0.53%) |
Mar 16, 2012 | 39.44 | 39.66 | 39.44 | 39.66 | 1,740 | +0.47(+1.20%) |
Mar 15, 2012 | 39.98 | 39.98 | 38.95 | 39.19 | 2,076 | -0.70(-1.75%) |
Mar 14, 2012 | 40.24 | 40.24 | 39.33 | 39.89 | 1,345 | -0.09(-0.23%) |
Mar 13, 2012 | 39.10 | 39.98 | 39.10 | 39.98 | 1,340 | +0.98(+2.51%) |
Mar 12, 2012 | 39.69 | 39.69 | 38.83 | 39.00 | 3,105 | +0.25(+0.65%) |
Mar 09, 2012 | 38.75 | 38.75 | 38.75 | 199 | +0.00(+0.00%) | |
Mar 08, 2012 | 39.18 | 39.18 | 38.75 | 38.75 | 300 | +0.27(+0.70%) |
Mar 07, 2012 | 39.19 | 39.19 | 38.48 | 38.48 | 821 | -0.52(-1.33%) |
Mar 06, 2012 | 39.20 | 39.20 | 39.00 | 39.00 | 257 | +0.17(+0.44%) |
Mar 05, 2012 | 38.66 | 38.84 | 38.66 | 38.83 | 777 | +0.43(+1.12%) |
Mar 02, 2012 | 38.73 | 38.73 | 38.40 | 38.40 | 835 | -0.08(-0.21%) |
Mar 01, 2012 | 38.48 | 38.48 | 38.48 | 38.48 | 111 | +0.02(+0.05%) |
Feb 29, 2012 | 39.97 | 39.97 | 38.45 | 38.46 | 2,450 | -0.08(-0.21%) |
Feb 28, 2012 | 38.69 | 38.99 | 38.54 | 38.54 | 586 | -0.21(-0.54%) |
Feb 27, 2012 | 38.99 | 38.99 | 38.53 | 38.75 | 4,583 | +0.00(+0.00%) |
Feb 24, 2012 | 38.87 | 39.00 | 38.75 | 38.75 | 2,227 | +0.24(+0.62%) |
Feb 23, 2012 | 38.99 | 38.99 | 38.37 | 38.51 | 2,163 | -0.10(-0.26%) |
Feb 22, 2012 | 38.98 | 38.98 | 38.30 | 38.61 | 9,335 | +0.14(+0.36%) |
Feb 21, 2012 | 38.76 | 38.76 | 38.12 | 38.47 | 2,266 | -0.34(-0.88%) |
Feb 17, 2012 | 38.81 | 38.81 | 38.81 | 0 | +0.25(+0.65%) | |
Feb 16, 2012 | 38.53 | 38.56 | 37.69 | 38.56 | 844 | +0.01(+0.03%) |
Feb 15, 2012 | 38.50 | 38.94 | 38.50 | 38.55 | 3,908 | +0.50(+1.31%) |
Feb 14, 2012 | 38.05 | 38.05 | 38.05 | 38.05 | 225 | +0.05(+0.13%) |
Feb 13, 2012 | 38.00 | 38.34 | 38.00 | 38.00 | 1,176 | +0.07(+0.18%) |
Feb 10, 2012 | 38.38 | 38.38 | 37.76 | 37.93 | 3,245 | -1.08(-2.77%) |
Feb 09, 2012 | 39.01 | 39.01 | 39.01 | 39.01 | 389 | -0.24(-0.61%) |
Feb 08, 2012 | 39.25 | 39.25 | 39.25 | 39.25 | 220 | +0.25(+0.64%) |
Feb 07, 2012 | 39.00 | 39.00 | 39.00 | 160 | +0.00(+0.00%) | |
Feb 06, 2012 | 39.51 | 39.51 | 39.00 | 39.00 | 1,416 | -0.61(-1.54%) |
Feb 03, 2012 | 39.54 | 39.61 | 39.54 | 39.61 | 685 | +0.18(+0.46%) |
Feb 02, 2012 | 39.34 | 39.43 | 39.34 | 39.43 | 757 | +0.08(+0.20%) |
Feb 01, 2012 | 39.18 | 39.35 | 39.15 | 39.35 | 901 | +0.14(+0.36%) |
Jan 31, 2012 | 39.91 | 39.91 | 39.21 | 39.21 | 673 | -0.60(-1.51%) |
Jan 30, 2012 | 39.25 | 39.81 | 39.02 | 39.81 | 1,059 | +0.60(+1.53%) |
Jan 27, 2012 | 39.50 | 39.50 | 39.21 | 39.21 | 665 | -0.63(-1.58%) |
Jan 26, 2012 | 39.76 | 39.84 | 39.76 | 39.84 | 250 | +0.12(+0.30%) |
Jan 25, 2012 | 39.77 | 39.77 | 39.69 | 39.72 | 32,514 | -0.04(-0.10%) |
Jan 24, 2012 | 39.88 | 40.21 | 39.66 | 39.76 | 2,918 | -0.61(-1.51%) |
Jan 23, 2012 | 40.38 | 40.38 | 40.24 | 40.37 | 873 | +0.02(+0.05%) |
Jan 20, 2012 | 40.08 | 41.99 | 39.68 | 40.35 | 3,707 | +0.25(+0.62%) |
Jan 19, 2012 | 39.67 | 40.10 | 39.67 | 40.10 | 5,013 | +0.21(+0.53%) |
Jan 18, 2012 | 39.64 | 39.89 | 39.64 | 39.89 | 3,100 | +1.05(+2.70%) |
Jan 17, 2012 | 38.94 | 39.01 | 38.84 | 38.84 | 863 | -0.16(-0.41%) |
Jan 16, 2012 | 39.02 | 39.02 | 39.00 | 39.00 | 640 | -0.17(-0.43%) |
Jan 13, 2012 | 39.51 | 39.51 | 38.93 | 39.17 | 7,333 | -0.37(-0.94%) |
Jan 12, 2012 | 39.50 | 39.54 | 39.50 | 39.54 | 350 | +0.19(+0.48%) |
Jan 11, 2012 | 39.54 | 39.54 | 39.35 | 39.35 | 425 | -0.20(-0.51%) |
Jan 10, 2012 | 39.55 | 39.55 | 39.16 | 39.55 | 725 | +0.05(+0.13%) |
Jan 09, 2012 | 39.58 | 39.58 | 38.71 | 39.50 | 2,351 | +0.03(+0.08%) |
Jan 06, 2012 | 39.76 | 40.00 | 39.46 | 39.47 | 3,754 | -0.45(-1.13%) |
Jan 05, 2012 | 39.54 | 39.92 | 39.54 | 39.92 | 1,379 | +0.35(+0.88%) |